KissMeData/277070/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4915	-5	5	-0.10	32606890	6669	43.18	4915	4920	4860	6390	3445	4920	4889.24	0.57	-1213	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.05	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
3	20231130	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-10	5	-0.20	28633895	5860	37.94	4915	4920	4860	6390	3445	4920	4886.33	0.57	-1156	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	672	19.25	1.15	12	0.04	255.00	4280.00	10680	20230302	-54.03	3725	20221209	31.81	10680	-54.03	20230302	3750	30.93	20230103	10680	-54.03	20230302	3725	31.81	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
4	20231130	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	0	3	0.00	26051565	5334	34.54	4915	4920	4860	6390	3445	4920	4884.06	0.57	-1119	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.04	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
5	20231130	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	0	3	0.00	24495340	5017	32.49	4915	4920	4860	6390	3445	4920	4882.47	0.57	-1108	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	674	19.29	1.15	12	0.04	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
6	20231130	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4915	-5	5	-0.10	23154290	4744	30.72	4915	4915	4860	6390	3445	4920	4880.75	0.57	-1084	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	673	19.27	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.98	3725	20221209	31.95	10680	-53.98	20230302	3750	31.07	20230103	10680	-53.98	20230302	3725	31.95	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
7	20231130	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-30	5	-0.61	19715560	4042	26.17	4915	4915	4860	6390	3445	4920	4877.67	0.57	-777	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	670	19.18	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
8	20231130	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4880	-40	5	-0.81	9204075	1887	12.22	4915	4915	4860	6390	3445	4920	4877.62	0.57	-435	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	668	19.14	1.14	12	0.01	255.00	4280.00	10680	20230302	-54.31	3725	20221209	31.01	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3725	31.01	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
9	20231130	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-55	5	-1.12	667150	136	0.88	4915	4915	4865	6390	3445	4920	4905.51	0.57	-101	5006	4962	4911	4867	4816	4937	4842	68	1470	500	3050	5	1	13692000	666	19.08	1.14	12	0.00	255.00	4280.00	10680	20230302	-54.45	3725	20221209	30.60	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3725	30.60	20221209	1.25	N	277070	500	68 억	78057	N	N	0	N	N
10	20231129	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-35	5	-0.71	75336370	15440	235.08	4955	4955	4860	6440	3470	4955	4879.30	0.60	-4064	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	674	19.29	1.15	12	0.11	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
11	20231129	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-95	5	-1.92	71387085	14634	222.81	4955	4955	4860	6440	3470	4955	4878.17	0.60	-3797	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	665	19.06	1.14	12	0.11	255.00	4280.00	10680	20230302	-54.49	3725	20221209	30.47	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3725	30.47	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
12	20231129	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-90	5	-1.82	60330715	12360	188.19	4955	4955	4860	6440	3470	4955	4881.13	0.60	-2778	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	666	19.08	1.14	12	0.09	255.00	4280.00	10680	20230302	-54.45	3725	20221209	30.60	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3725	30.60	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
13	20231129	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	-50	5	-1.01	22273405	4552	69.31	4955	4955	4880	6440	3470	4955	4893.10	0.60	-1855	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	672	19.24	1.15	12	0.03	255.00	4280.00	10680	20230302	-54.07	3725	20221209	31.68	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3725	31.68	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
14	20231129	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-65	5	-1.31	21969865	4490	68.36	4955	4955	4880	6440	3470	4955	4893.07	0.60	-1813	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	670	19.18	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
15	20231129	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-65	5	-1.31	17232805	3521	53.61	4955	4955	4880	6440	3470	4955	4894.29	0.60	-1101	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	670	19.18	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
16	20231129	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-35	5	-0.71	11590235	2367	36.04	4955	4955	4880	6440	3470	4955	4896.59	0.60	-1086	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	674	19.29	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
17	20231129	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-25	5	-0.50	8499905	1738	26.46	4955	4955	4885	6440	3470	4955	4890.62	0.60	-578	5031	4992	4936	4897	4841	4965	4870	68	1485	500	3070	5	1	13692000	675	19.33	1.15	12	0.01	255.00	4280.00	10680	20230302	-53.84	3725	20221209	32.35	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3725	32.35	20221209	1.25	N	277070	500	68 억	81999	N	N	0	N	N
18	20231128	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-20	5	-0.40	32261740	6568	34.54	4975	4975	4880	6460	3485	4975	4911.96	0.63	-3794	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	678	19.43	1.16	12	0.05	255.00	4280.00	10680	20230302	-53.60	3725	20221209	33.02	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3725	33.02	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
19	20231128	151007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-75	5	-1.51	29459605	5999	31.55	4975	4975	4880	6460	3485	4975	4910.75	0.63	-3728	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	671	19.22	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.12	3725	20221209	31.54	10680	-54.12	20230302	3750	30.67	20230103	10680	-54.12	20230302	3725	31.54	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
20	20231128	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-85	5	-1.71	27604025	5620	29.56	4975	4975	4880	6460	3485	4975	4911.75	0.63	-3606	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	670	19.18	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
21	20231128	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-85	5	-1.71	25491430	5188	27.29	4975	4975	4880	6460	3485	4975	4913.54	0.63	-3677	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	670	19.18	1.14	12	0.04	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
22	20231128	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-85	5	-1.71	23053485	4691	24.67	4975	4975	4880	6460	3485	4975	4914.41	0.63	-3373	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	670	19.18	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.21	3725	20221209	31.28	10680	-54.21	20230302	3750	30.40	20230103	10680	-54.21	20230302	3725	31.28	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
23	20231128	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-80	5	-1.61	18129135	3684	19.38	4975	4975	4880	6460	3485	4975	4921.05	0.63	-2710	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	670	19.20	1.14	12	0.03	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
24	20231128	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-35	5	-0.70	14714085	2987	15.71	4975	4975	4900	6460	3485	4975	4926.04	0.63	-2560	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	676	19.37	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.75	3725	20221209	32.62	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3725	32.62	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
25	20231128	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-10	5	-0.20	1703490	343	1.80	4975	4975	4930	6460	3485	4975	4966.44	0.63	-270	5138	5056	4958	4876	4778	5007	4827	68	1485	500	3080	5	1	13692000	680	19.47	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.51	3725	20221209	33.29	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3725	33.29	20221209	1.24	N	277070	500	68 억	85834	N	N	0	N	N
26	20231127	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-65	5	-1.29	93085555	18953	165.25	5040	5040	4860	6550	3530	5040	4911.39	0.65	-3176	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	681	19.51	1.16	12	0.14	255.00	4280.00	10680	20230302	-53.42	3725	20221209	33.56	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3725	33.56	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
27	20231127	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-60	5	-1.19	92085330	18752	163.50	5040	5040	4860	6550	3530	5040	4910.69	0.65	-3107	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	682	19.53	1.16	12	0.14	255.00	4280.00	10680	20230302	-53.37	3725	20221209	33.69	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3725	33.69	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
28	20231127	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	4865	-175	5	-3.47	76210400	15499	135.14	5040	5040	4860	6550	3530	5040	4917.12	0.65	-2750	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	666	19.08	1.14	12	0.11	255.00	4280.00	10680	20230302	-54.45	3725	20221209	30.60	10680	-54.45	20230302	3750	29.73	20230103	10680	-54.45	20230302	3725	30.60	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
29	20231127	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-60	5	-1.19	55574945	11264	98.21	5040	5040	4875	6550	3530	5040	4933.86	0.65	-3401	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	682	19.53	1.16	12	0.08	255.00	4280.00	10680	20230302	-53.37	3725	20221209	33.69	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3725	33.69	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
30	20231127	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-85	5	-1.69	32579505	6598	57.53	5040	5040	4880	6550	3530	5040	4937.78	0.65	-1177	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	678	19.43	1.16	12	0.05	255.00	4280.00	10680	20230302	-53.60	3725	20221209	33.02	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3725	33.02	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
31	20231127	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-100	5	-1.98	12776595	2570	22.41	5040	5040	4935	6550	3530	5040	4971.44	0.65	-266	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	676	19.37	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.75	3725	20221209	32.62	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3725	32.62	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
32	20231127	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-100	5	-1.98	11590155	2330	20.32	5040	5040	4940	6550	3530	5040	4974.32	0.65	-189	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	5	1	13692000	676	19.37	1.15	12	0.02	255.00	4280.00	10680	20230302	-53.75	3725	20221209	32.62	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3725	32.62	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
33	20231127	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-10	5	-0.20	1455015	289	2.52	5040	5040	4995	6550	3530	5040	5034.65	0.65	-279	5126	5082	5036	4992	4946	5105	5015	68	1510	500	3120	10	1	13692000	689	19.73	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.90	3725	20221209	35.03	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3725	35.03	20221209	1.24	N	277070	500	68 억	88843	N	N	0	N	N
34	20231124	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-10	5	-0.20	57590095	11464	41.99	4990	5080	4990	6560	3540	5050	5023.56	0.66	-1962	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	690	19.76	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
35	20231124	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-40	5	-0.79	56003075	11148	40.84	4990	5080	4990	6560	3540	5050	5023.60	0.66	-1916	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	686	19.65	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
36	20231124	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-40	5	-0.79	53328345	10614	38.88	4990	5080	4990	6560	3540	5050	5024.34	0.66	-1782	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	686	19.65	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
37	20231124	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-30	5	-0.59	41822115	8313	30.45	4990	5080	4990	6560	3540	5050	5030.93	0.66	-2769	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	687	19.69	1.17	12	0.06	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
38	20231124	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-30	5	-0.59	34790875	6908	25.30	4990	5080	4990	6560	3540	5050	5036.32	0.66	-2846	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	687	19.69	1.17	12	0.05	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
39	20231124	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-10	5	-0.20	28834390	5726	20.98	4990	5070	4990	6560	3540	5050	5035.70	0.66	-2141	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	690	19.76	1.18	12	0.04	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
40	20231124	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-55	5	-1.09	16115540	3207	11.75	4990	5050	4990	6560	3540	5050	5025.11	0.66	-480	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	5	1	13692000	684	19.59	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.23	3725	20221209	34.09	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3725	34.09	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
41	20231124	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-10	5	-0.20	869315	174	0.64	4990	5040	4990	6560	3540	5050	4996.06	0.66	-8	5280	5165	5075	4960	4870	5120	4915	68	1510	500	3130	10	1	13692000	690	19.76	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221209	1.21	N	277070	500	68 억	90805	N	N	0	N	N
42	20231123	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-10	5	-0.20	138545265	27299	159.66	5180	5190	4985	6570	3550	5060	5075.10	0.70	-4924	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	691	19.80	1.18	12	0.20	255.00	4280.00	10680	20230302	-52.72	3725	20221209	35.57	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3725	35.57	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
43	20231123	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-30	5	-0.59	136495905	26892	157.28	5180	5190	4985	6570	3550	5060	5075.71	0.70	-4808	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	689	19.73	1.18	12	0.20	255.00	4280.00	10680	20230302	-52.90	3725	20221209	35.03	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3725	35.03	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
44	20231123	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-65	5	-1.28	135096345	26612	155.64	5180	5190	4985	6570	3550	5060	5076.52	0.70	-4639	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	5	1	13692000	684	19.59	1.17	12	0.19	255.00	4280.00	10680	20230302	-53.23	3725	20221209	34.09	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3725	34.09	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
45	20231123	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	80874470	15802	92.42	5180	5190	5050	6570	3550	5060	5117.99	0.70	-3003	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.12	255.00	4280.00	10680	20230302	-52.43	3725	20221209	36.38	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3725	36.38	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
46	20231123	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	30	2	0.59	79234170	15478	90.53	5180	5190	5050	6570	3550	5060	5119.15	0.70	-2752	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	697	19.96	1.19	12	0.11	255.00	4280.00	10680	20230302	-52.34	3725	20221209	36.64	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3725	36.64	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
47	20231123	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	10	2	0.20	68718190	13405	78.40	5180	5190	5070	6570	3550	5060	5126.31	0.70	-2379	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	694	19.88	1.18	12	0.10	255.00	4280.00	10680	20230302	-52.53	3725	20221209	36.11	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3725	36.11	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
48	20231123	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	66266010	12922	75.58	5180	5190	5070	6570	3550	5060	5128.15	0.70	-2259	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.09	255.00	4280.00	10680	20230302	-52.43	3725	20221209	36.38	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3725	36.38	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
49	20231123	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	20	2	0.40	52386780	10188	59.59	5180	5190	5070	6570	3550	5060	5142.01	0.70	-1966	5160	5110	5040	4990	4920	5075	4955	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.07	255.00	4280.00	10680	20230302	-52.43	3725	20221209	36.38	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3725	36.38	20221209	1.23	N	277070	500	68 억	95804	N	N	0	N	N
50	20231122	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	30	2	0.60	82724180	16512	302.03	5070	5090	4970	6530	3530	5030	5008.39	0.71	-955	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	693	19.84	1.18	12	0.12	255.00	4280.00	10680	20230302	-52.62	3725	20221209	35.84	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3725	35.84	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
51	20231122	151050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	10	2	0.20	70770090	14149	258.81	5070	5090	4970	6530	3530	5030	5001.77	0.71	-909	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	690	19.76	1.18	12	0.10	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
52	20231122	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	30	2	0.60	65591365	13117	239.93	5070	5090	4970	6530	3530	5030	5000.49	0.71	-778	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	693	19.84	1.18	12	0.10	255.00	4280.00	10680	20230302	-52.62	3725	20221209	35.84	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3725	35.84	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
53	20231122	131118	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-20	5	-0.40	57054995	11418	208.85	5070	5090	4970	6530	3530	5030	4996.93	0.71	-896	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	686	19.65	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
54	20231122	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-35	5	-0.70	54703780	10948	200.26	5070	5090	4970	6530	3530	5030	4996.69	0.71	-953	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	5	1	13692000	684	19.59	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.23	3725	20221209	34.09	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3725	34.09	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
55	20231122	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-10	5	-0.20	51951585	10396	190.16	5070	5090	4970	6530	3530	5030	4997.27	0.71	-1290	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	687	19.69	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
56	20231122	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-45	5	-0.89	31141965	6221	113.79	5070	5090	4970	6530	3530	5030	5005.94	0.71	-1207	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	5	1	13692000	683	19.55	1.16	12	0.05	255.00	4280.00	10680	20230302	-53.32	3725	20221209	33.83	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3725	33.83	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
57	20231122	091040	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	30	2	0.60	3240690	638	11.67	5070	5090	5030	6530	3530	5030	5079.45	0.71	-300	5110	5070	5030	4990	4950	5070	4990	68	1500	500	3110	10	1	13692000	693	19.84	1.18	12	0.00	255.00	4280.00	10680	20230302	-52.62	3725	20221209	35.84	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3725	35.84	20221209	1.21	N	277070	500	68 억	96758	N	N	0	N	N
58	20231121	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	20	2	0.40	27470200	5467	109.78	5030	5070	4990	6510	3510	5010	5024.73	0.71	147	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	689	19.73	1.18	12	0.04	255.00	4280.00	10680	20230302	-52.90	3725	20221209	35.03	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3725	35.03	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
59	20231121	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	10	2	0.20	25424600	5060	101.61	5030	5070	4990	6510	3510	5010	5024.62	0.71	185	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
60	20231121	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	10	2	0.20	22871430	4551	91.39	5030	5070	4990	6510	3510	5010	5025.58	0.71	257	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
61	20231121	131020	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	30	2	0.60	21420390	4262	85.58	5030	5070	4990	6510	3510	5010	5025.90	0.71	158	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	690	19.76	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.81	3725	20221209	35.30	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3725	35.30	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
62	20231121	121022	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	40	2	0.80	21158900	4210	84.54	5030	5070	4990	6510	3510	5010	5025.87	0.71	159	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	691	19.80	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.72	3725	20221209	35.57	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3725	35.57	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
63	20231121	111016	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	10	2	0.20	18538470	3689	74.08	5030	5070	4990	6510	3510	5010	5025.34	0.71	85	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	687	19.69	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
64	20231121	100951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	60	2	1.20	13378970	2663	53.47	5030	5070	4990	6510	3510	5010	5024.02	0.71	-413	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	10	1	13692000	694	19.88	1.18	12	0.02	255.00	4280.00	10680	20230302	-52.53	3725	20221209	36.11	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3725	36.11	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
65	20231121	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-20	5	-0.40	8622920	1720	34.54	5030	5030	4990	6510	3510	5010	5013.33	0.71	-168	5060	5035	4985	4960	4910	5047	4972	68	1500	500	3100	5	1	13692000	683	19.57	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.28	3725	20221209	33.96	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3725	33.96	20221209	1.22	N	277070	500	68 억	96569	N	N	0	N	N
66	20231120	161012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	0	3	0.00	24828330	4980	27.88	4955	5010	4935	6510	3510	5010	4985.61	0.71	-1141	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	10	1	13692000	686	19.65	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
67	20231120	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-10	5	-0.20	22915080	4598	25.74	4955	5000	4935	6510	3510	5010	4983.71	0.71	-1098	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	10	1	13692000	685	19.61	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.18	3725	20221209	34.23	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3725	34.23	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
68	20231120	141022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-20	5	-0.40	18642090	3743	20.96	4955	5000	4935	6510	3510	5010	4980.52	0.71	-827	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	683	19.57	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.28	3725	20221209	33.96	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3725	33.96	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
69	20231120	131015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-40	5	-0.80	11427755	2297	12.86	4955	5000	4935	6510	3510	5010	4975.08	0.71	-493	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	680	19.49	1.16	12	0.02	255.00	4280.00	10680	20230302	-53.46	3725	20221209	33.42	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3725	33.42	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
70	20231120	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-30	5	-0.60	10215450	2053	11.49	4955	5000	4935	6510	3510	5010	4975.86	0.71	-374	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	682	19.53	1.16	12	0.01	255.00	4280.00	10680	20230302	-53.37	3725	20221209	33.69	10680	-53.37	20230302	3750	32.80	20230103	10680	-53.37	20230302	3725	33.69	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
71	20231120	111014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-45	5	-0.90	8902035	1789	10.02	4955	5000	4935	6510	3510	5010	4975.98	0.71	-287	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	680	19.47	1.16	12	0.01	255.00	4280.00	10680	20230302	-53.51	3725	20221209	33.29	10680	-53.51	20230302	3750	32.40	20230103	10680	-53.51	20230302	3725	33.29	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
72	20231120	101010	57	100.00	KOSDAQ	금융	N	N	N	N	N	4950	-60	5	-1.20	8371155	1682	9.42	4955	5000	4935	6510	3510	5010	4976.91	0.71	-220	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	678	19.41	1.16	12	0.01	255.00	4280.00	10680	20230302	-53.65	3725	20221209	32.89	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3725	32.89	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
73	20231120	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-55	5	-1.10	411355	83	0.46	4955	5000	4955	6510	3510	5010	4956.08	0.71	-2	5123	5066	4963	4906	4803	5095	4935	68	1500	500	3100	5	1	13692000	678	19.43	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.60	3725	20221209	33.02	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3725	33.02	20221209	1.22	N	277070	500	68 억	97857	N	N	0	N	N
74	20231117	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	20	2	0.40	87848645	17862	251.19	4950	5020	4860	6480	3495	4990	4918.19	0.72	-271	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	10	1	13692000	686	19.65	1.17	12	0.13	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
75	20231117	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-30	5	-0.60	80770510	16448	231.30	4950	5020	4860	6480	3495	4990	4910.66	0.72	-43	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	679	19.45	1.16	12	0.12	255.00	4280.00	10680	20230302	-53.56	3725	20221209	33.15	10680	-53.56	20230302	3750	32.27	20230103	10680	-53.56	20230302	3725	33.15	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
76	20231117	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-105	5	-2.10	74249890	15123	212.67	4950	5020	4860	6480	3495	4990	4909.73	0.72	822	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	669	19.16	1.14	12	0.11	255.00	4280.00	10680	20230302	-54.26	3725	20221209	31.14	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
77	20231117	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-70	5	-1.40	69465255	14146	198.93	4950	5020	4860	6480	3495	4990	4910.59	0.72	720	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	674	19.29	1.15	12	0.10	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
78	20231117	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4895	-95	5	-1.90	55304560	11258	158.32	4950	5020	4875	6480	3495	4990	4912.47	0.72	1009	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	670	19.20	1.14	12	0.08	255.00	4280.00	10680	20230302	-54.17	3725	20221209	31.41	10680	-54.17	20230302	3750	30.53	20230103	10680	-54.17	20230302	3725	31.41	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
79	20231117	111048	57	100.00	KOSDAQ	금융	N	N	N	N	N	4920	-70	5	-1.40	43634280	8887	124.98	4950	5020	4875	6480	3495	4990	4909.90	0.72	2095	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	674	19.29	1.15	12	0.06	255.00	4280.00	10680	20230302	-53.93	3725	20221209	32.08	10680	-53.93	20230302	3750	31.20	20230103	10680	-53.93	20230302	3725	32.08	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
80	20231117	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	20	2	0.40	4956525	1001	14.08	4950	5020	4930	6480	3495	4990	4951.57	0.72	60	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	10	1	13692000	686	19.65	1.17	12	0.01	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
81	20231117	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-15	5	-0.30	1987270	401	5.64	4950	5010	4950	6480	3495	4990	4955.79	0.72	-42	5126	5057	4981	4912	4836	5092	4947	68	1490	500	3090	5	1	13692000	681	19.51	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.42	3725	20221209	33.56	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3725	33.56	20221209	1.21	N	277070	500	68 억	98123	N	N	0	N	N
82	20231116	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	60	2	1.21	31795325	6394	53.75	4905	5050	4905	6440	3475	4960	4972.68	0.71	459	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	10	1	13692000	687	19.69	1.17	12	0.05	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
83	20231116	151037	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	60	2	1.21	29184930	5872	49.37	4905	5050	4905	6440	3475	4960	4970.19	0.71	229	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	10	1	13692000	687	19.69	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
84	20231116	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	50	2	1.01	25957160	5230	43.97	4905	5040	4905	6440	3475	4960	4963.13	0.71	125	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	10	1	13692000	686	19.65	1.17	12	0.04	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
85	20231116	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	40	2	0.81	23411710	4722	39.70	4905	5010	4905	6440	3475	4960	4958.01	0.71	132	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	10	1	13692000	685	19.61	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.18	3725	20221209	34.23	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3725	34.23	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
86	20231116	121038	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	50	2	1.01	22441330	4527	38.06	4905	5010	4905	6440	3475	4960	4957.22	0.71	104	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	10	1	13692000	686	19.65	1.17	12	0.03	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
87	20231116	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-15	5	-0.30	17375565	3508	29.49	4905	4970	4905	6440	3475	4960	4953.13	0.71	-99	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	5	1	13692000	677	19.39	1.16	12	0.03	255.00	4280.00	10680	20230302	-53.70	3725	20221209	32.75	10680	-53.70	20230302	3750	31.87	20230103	10680	-53.70	20230302	3725	32.75	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
88	20231116	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-20	5	-0.40	2904200	588	4.94	4905	4960	4905	6440	3475	4960	4939.12	0.71	-81	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	5	1	13692000	676	19.37	1.15	12	0.00	255.00	4280.00	10680	20230302	-53.75	3725	20221209	32.62	10680	-53.75	20230302	3750	31.73	20230103	10680	-53.75	20230302	3725	32.62	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
89	20231116	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	0	3	0.00	0	0	0.00	0	0	0	6440	3475	4960	0.00	0.71	0	5120	5040	5000	4920	4880	5020	4900	68	1480	500	3070	5	1	13692000	679	19.45	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.56	3725	20221209	33.15	10680	-53.56	20230302	3750	32.27	20230103	10680	-53.56	20230302	3725	33.15	20221209	1.22	N	277070	500	68 억	97532	N	N	0	N	N
90	20231115	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	5	2	0.10	59413965	11895	54.74	5080	5080	4960	6440	3470	4955	4994.89	0.72	-1219	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	5	1	13692000	679	19.45	1.16	12	0.09	255.00	4280.00	10680	20230302	-53.56	3725	20221209	33.15	10680	-53.56	20230302	3750	32.27	20230103	10680	-53.56	20230302	3725	33.15	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
91	20231115	151056	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	30	2	0.61	54849725	10975	50.51	5080	5080	4960	6440	3470	4955	4997.70	0.72	-1197	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	5	1	13692000	683	19.55	1.16	12	0.08	255.00	4280.00	10680	20230302	-53.32	3725	20221209	33.83	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3725	33.83	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
92	20231115	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	30	2	0.61	42860095	8564	39.41	5080	5080	4980	6440	3470	4955	5004.68	0.72	-498	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	5	1	13692000	683	19.55	1.16	12	0.06	255.00	4280.00	10680	20230302	-53.32	3725	20221209	33.83	10680	-53.32	20230302	3750	32.93	20230103	10680	-53.32	20230302	3725	33.83	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
93	20231115	131053	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	35	2	0.71	41066225	8204	37.76	5080	5080	4980	6440	3470	4955	5005.63	0.72	-195	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	5	1	13692000	683	19.57	1.17	12	0.06	255.00	4280.00	10680	20230302	-53.28	3725	20221209	33.96	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3725	33.96	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
94	20231115	121055	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	40	2	0.81	38135050	7616	35.05	5080	5080	4980	6440	3470	4955	5007.23	0.72	-136	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	5	1	13692000	684	19.59	1.17	12	0.06	255.00	4280.00	10680	20230302	-53.23	3725	20221209	34.09	10680	-53.23	20230302	3750	33.20	20230103	10680	-53.23	20230302	3725	34.09	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
95	20231115	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	45	2	0.91	32618695	6512	29.97	5080	5080	4980	6440	3470	4955	5009.01	0.72	-496	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	10	1	13692000	685	19.61	1.17	12	0.05	255.00	4280.00	10680	20230302	-53.18	3725	20221209	34.23	10680	-53.18	20230302	3750	33.33	20230103	10680	-53.18	20230302	3725	34.23	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
96	20231115	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	65	2	1.31	12828725	2564	11.80	5080	5080	4980	6440	3470	4955	5003.40	0.72	-195	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	10	1	13692000	687	19.69	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.00	3725	20221209	34.77	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3725	34.77	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
97	20231115	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	55	2	1.11	3345640	667	3.07	5080	5080	4980	6440	3470	4955	5015.95	0.72	-163	5211	5082	4831	4702	4451	5147	4767	68	1485	500	3070	10	1	13692000	686	19.65	1.17	12	0.00	255.00	4280.00	10680	20230302	-53.09	3725	20221209	34.50	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3725	34.50	20221209	1.21	N	277070	500	68 억	98518	N	N	0	N	N
98	20231114	161032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	245	2	5.20	104403380	21719	65.19	4580	4960	4580	6120	3300	4710	4806.84	0.68	5079	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	678	19.43	1.16	12	0.16	255.00	4280.00	10680	20230302	-53.60	3665	20221110	35.20	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3725	33.02	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
99	20231114	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	220	2	4.67	102942715	21424	64.30	4580	4960	4580	6120	3300	4710	4805.02	0.68	5043	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	675	19.33	1.15	12	0.16	255.00	4280.00	10680	20230302	-53.84	3665	20221110	34.52	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3725	32.35	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
100	20231114	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	235	2	4.99	88206055	18441	55.35	4580	4960	4580	6120	3300	4710	4783.15	0.68	5353	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	677	19.39	1.16	12	0.13	255.00	4280.00	10680	20230302	-53.70	3665	20221110	34.92	10680	-53.70	20230302	3750	31.87	20230103	10680	-53.70	20230302	3725	32.75	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
101	20231114	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	4905	195	2	4.14	77547800	16277	48.85	4580	4960	4580	6120	3300	4710	4764.26	0.68	5293	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	672	19.24	1.15	12	0.12	255.00	4280.00	10680	20230302	-54.07	3665	20221110	33.83	10680	-54.07	20230302	3750	30.80	20230103	10680	-54.07	20230302	3725	31.68	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
102	20231114	121040	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	150	2	3.18	67168045	14146	42.46	4580	4960	4580	6120	3300	4710	4748.20	0.68	5092	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	665	19.06	1.14	12	0.10	255.00	4280.00	10680	20230302	-54.49	3665	20221110	32.61	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3725	30.47	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
103	20231114	111051	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	160	2	3.40	65942415	13894	41.70	4580	4960	4580	6120	3300	4710	4746.11	0.68	5197	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	667	19.10	1.14	12	0.10	255.00	4280.00	10680	20230302	-54.40	3665	20221110	32.88	10680	-54.40	20230302	3750	29.87	20230103	10680	-54.40	20230302	3725	30.74	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
104	20231114	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	140	2	2.97	58570590	12375	37.14	4580	4960	4580	6120	3300	4710	4732.98	0.68	4417	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	664	19.02	1.13	12	0.09	255.00	4280.00	10680	20230302	-54.59	3665	20221110	32.33	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
105	20231114	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4790	80	2	1.70	33291555	7156	21.48	4580	4790	4580	6120	3300	4710	4652.26	0.68	3009	5110	4910	4810	4610	4510	4860	4560	68	1410	500	2920	5	1	13692000	656	18.78	1.12	12	0.05	255.00	4280.00	10680	20230302	-55.15	3665	20221110	30.70	10680	-55.15	20230302	3750	27.73	20230103	10680	-55.15	20230302	3725	28.59	20221209	1.21	N	277070	500	68 억	93384	N	N	0	N	N
106	20231113	161019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4710	-260	5	-5.23	160853845	33298	222.58	4970	5010	4710	6460	3480	4970	4830.74	0.76	-11115	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	645	18.47	1.10	12	0.24	255.00	4280.00	10680	20230302	-55.90	3585	20221109	31.38	10680	-55.90	20230302	3750	25.60	20230103	10680	-55.90	20230302	3725	26.44	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
107	20231113	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	4735	-235	5	-4.73	141549385	29205	195.22	4970	5010	4710	6460	3480	4970	4846.75	0.76	-11548	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	648	18.57	1.11	12	0.21	255.00	4280.00	10680	20230302	-55.66	3585	20221109	32.08	10680	-55.66	20230302	3750	26.27	20230103	10680	-55.66	20230302	3725	27.11	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
108	20231113	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4795	-175	5	-3.52	104808965	21523	143.87	4970	5010	4780	6460	3480	4970	4869.63	0.76	-8582	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	657	18.80	1.12	12	0.16	255.00	4280.00	10680	20230302	-55.10	3585	20221109	33.75	10680	-55.10	20230302	3750	27.87	20230103	10680	-55.10	20230302	3725	28.72	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
109	20231113	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-120	5	-2.41	68694420	14018	93.70	4970	5010	4840	6460	3480	4970	4900.44	0.76	-7052	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	664	19.02	1.13	12	0.10	255.00	4280.00	10680	20230302	-54.59	3585	20221109	35.29	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
110	20231113	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-120	5	-2.41	59162630	12056	80.59	4970	5010	4840	6460	3480	4970	4907.32	0.76	-6201	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	664	19.02	1.13	12	0.09	255.00	4280.00	10680	20230302	-54.59	3585	20221109	35.29	10680	-54.59	20230302	3750	29.33	20230103	10680	-54.59	20230302	3725	30.20	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
111	20231113	111012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-85	5	-1.71	41112355	8343	55.77	4970	5010	4885	6460	3480	4970	4927.77	0.76	-4853	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	669	19.16	1.14	12	0.06	255.00	4280.00	10680	20230302	-54.26	3585	20221109	36.26	10680	-54.26	20230302	3750	30.27	20230103	10680	-54.26	20230302	3725	31.14	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
112	20231113	101009	57	100.00	KOSDAQ	금융	N	N	N	N	N	4930	-40	5	-0.80	17196160	3474	23.22	4970	5010	4910	6460	3480	4970	4949.96	0.76	-1757	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	675	19.33	1.15	12	0.03	255.00	4280.00	10680	20230302	-53.84	3585	20221109	37.52	10680	-53.84	20230302	3750	31.47	20230103	10680	-53.84	20230302	3725	32.35	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
113	20231113	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-10	5	-0.20	3264090	656	4.39	4970	5010	4960	6460	3480	4970	4975.75	0.76	-81	5186	5077	5021	4912	4856	5050	4885	68	1490	500	3080	5	1	13692000	679	19.45	1.16	12	0.00	255.00	4280.00	10680	20230302	-53.56	3585	20221109	38.35	10680	-53.56	20230302	3750	32.27	20230103	10680	-53.56	20230302	3725	33.15	20221209	1.22	N	277070	500	68 억	104708	N	N	0	N	N
114	20231110	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-190	5	-3.68	72459840	14472	73.70	5130	5130	4965	6700	3620	5160	5007.29	0.82	-6649	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	5	1	13692000	680	19.49	1.16	12	0.11	255.00	4280.00	10680	20230302	-53.46	3555	20221108	39.80	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3665	35.61	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
115	20231110	151034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-190	5	-3.68	67454030	13465	68.57	5130	5130	4965	6700	3620	5160	5009.58	0.82	-6484	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	5	1	13692000	680	19.49	1.16	12	0.10	255.00	4280.00	10680	20230302	-53.46	3555	20221108	39.80	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3665	35.61	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
116	20231110	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-110	5	-2.13	55651785	11096	56.51	5130	5130	4975	6700	3620	5160	5015.48	0.82	-5890	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	10	1	13692000	691	19.80	1.18	12	0.08	255.00	4280.00	10680	20230302	-52.72	3555	20221108	42.05	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3665	37.79	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
117	20231110	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-150	5	-2.91	43367210	8638	43.99	5130	5130	4975	6700	3620	5160	5020.52	0.82	-5717	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	10	1	13692000	686	19.65	1.17	12	0.06	255.00	4280.00	10680	20230302	-53.09	3555	20221108	40.93	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3665	36.70	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
118	20231110	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-185	5	-3.59	39474635	7858	40.02	5130	5130	4975	6700	3620	5160	5023.50	0.82	-5652	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	5	1	13692000	681	19.51	1.16	12	0.06	255.00	4280.00	10680	20230302	-53.42	3555	20221108	39.94	10680	-53.42	20230302	3750	32.67	20230103	10680	-53.42	20230302	3665	35.74	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
119	20231110	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-120	5	-2.33	30209685	6003	30.57	5130	5130	4990	6700	3620	5160	5032.43	0.82	-4326	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	10	1	13692000	690	19.76	1.18	12	0.04	255.00	4280.00	10680	20230302	-52.81	3555	20221108	41.77	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3665	37.52	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
120	20231110	101021	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-100	5	-1.94	8910370	1761	8.97	5130	5130	5020	6700	3620	5160	5059.84	0.82	-951	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	10	1	13692000	693	19.84	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.62	3555	20221108	42.33	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3665	38.06	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
121	20231110	091004	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-60	5	-1.16	1503100	294	1.50	5130	5130	5080	6700	3620	5160	5112.59	0.82	28	5360	5260	5150	5050	4940	5310	5100	68	1540	500	3190	10	1	13692000	698	20.00	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.25	3555	20221108	43.46	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3665	39.15	20221110	1.22	N	277070	500	68 억	111839	N	N	0	N	N
122	20231109	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	-10	5	-0.19	100750040	19585	148.44	5130	5250	5040	6720	3620	5170	5144.21	0.79	3334	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	707	20.24	1.21	12	0.14	255.00	4280.00	10680	20230302	-51.69	3465	20221107	48.92	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3585	43.93	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
123	20231109	150957	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	0	3	0.00	99001240	19246	145.87	5130	5250	5040	6720	3620	5170	5143.99	0.79	3403	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	708	20.27	1.21	12	0.14	255.00	4280.00	10680	20230302	-51.59	3465	20221107	49.21	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3585	44.21	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
124	20231109	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-20	5	-0.39	62066610	11983	90.82	5130	5250	5130	6720	3620	5170	5179.56	0.79	3381	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	705	20.20	1.20	12	0.09	255.00	4280.00	10680	20230302	-51.78	3465	20221107	48.63	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3585	43.65	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
125	20231109	130956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	-10	5	-0.19	55795180	10762	81.57	5130	5250	5130	6720	3620	5170	5184.46	0.79	3415	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	707	20.24	1.21	12	0.08	255.00	4280.00	10680	20230302	-51.69	3465	20221107	48.92	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3585	43.93	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
126	20231109	121001	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	10	2	0.19	53010070	10222	77.47	5130	5250	5130	6720	3620	5170	5185.88	0.79	3427	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	709	20.31	1.21	12	0.07	255.00	4280.00	10680	20230302	-51.50	3465	20221107	49.49	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3585	44.49	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
127	20231109	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	60	2	1.16	36565160	7064	53.54	5130	5230	5130	6720	3620	5170	5176.27	0.79	3569	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	716	20.51	1.22	12	0.05	255.00	4280.00	10680	20230302	-51.03	3465	20221107	50.94	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3585	45.89	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
128	20231109	100950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	10	2	0.19	17682730	3430	26.00	5130	5200	5130	6720	3620	5170	5155.31	0.79	239	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	709	20.31	1.21	12	0.03	255.00	4280.00	10680	20230302	-51.50	3465	20221107	49.49	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3585	44.49	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
129	20231109	090958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	0	3	0.00	3899400	760	5.76	5130	5190	5130	6720	3620	5170	5130.79	0.79	-86	5430	5300	5230	5100	5030	5265	5065	68	1550	500	3200	10	1	13692000	708	20.27	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.59	3465	20221107	49.21	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3585	44.21	20221109	1.20	N	277070	500	68 억	108589	N	N	0	N	N
130	20231108	160949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-70	5	-1.34	68796810	13191	103.60	5230	5360	5160	6810	3670	5240	5215.44	0.78	1387	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	708	20.27	1.21	12	0.10	255.00	4280.00	10680	20230302	-51.59	3425	20221104	50.95	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3555	45.43	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
131	20231108	150954	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	0	3	0.00	54591930	10459	82.14	5230	5360	5160	6810	3670	5240	5219.61	0.78	794	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	717	20.55	1.22	12	0.08	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3555	47.40	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
132	20231108	140948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	30	2	0.57	49001600	9391	73.75	5230	5360	5160	6810	3670	5240	5217.93	0.78	1481	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	722	20.67	1.23	12	0.07	255.00	4280.00	10680	20230302	-50.66	3425	20221104	53.87	10680	-50.66	20230302	3750	40.53	20230103	10680	-50.66	20230302	3555	48.24	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
133	20231108	130945	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	10	2	0.19	40821430	7836	61.54	5230	5360	5160	6810	3670	5240	5209.47	0.78	1913	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	719	20.59	1.23	12	0.06	255.00	4280.00	10680	20230302	-50.84	3425	20221104	53.28	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3555	47.68	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
134	20231108	120942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	0	3	0.00	40465100	7768	61.01	5230	5360	5160	6810	3670	5240	5209.20	0.78	1913	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	717	20.55	1.22	12	0.06	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3555	47.40	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
135	20231108	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	10	2	0.19	38860460	7462	58.60	5230	5360	5160	6810	3670	5240	5207.78	0.78	1849	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	719	20.59	1.23	12	0.05	255.00	4280.00	10680	20230302	-50.84	3425	20221104	53.28	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3555	47.68	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
136	20231108	100948	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	0	3	0.00	27704430	5328	41.84	5230	5360	5160	6810	3670	5240	5199.78	0.78	1203	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	717	20.55	1.22	12	0.04	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3555	47.40	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
137	20231108	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	0	3	0.00	7027890	1344	10.56	5230	5360	5170	6810	3670	5240	5229.08	0.78	8	5346	5292	5216	5162	5086	5305	5175	68	1570	500	3240	10	1	13692000	717	20.55	1.22	12	0.01	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3555	47.40	20221108	1.21	N	277070	500	68 억	107202	N	N	0	N	N
138	20231107	160947	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	-70	5	-1.32	66193900	12733	79.58	5240	5270	5140	6900	3720	5310	5198.61	0.80	-2303	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	717	20.55	1.22	12	0.09	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3465	51.23	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
139	20231107	150951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-120	5	-2.26	59141640	11377	71.11	5240	5270	5140	6900	3720	5310	5198.35	0.80	-2315	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	711	20.35	1.21	12	0.08	255.00	4280.00	10680	20230302	-51.40	3425	20221104	51.53	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3465	49.78	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
140	20231107	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-120	5	-2.26	56643500	10895	68.09	5240	5270	5140	6900	3720	5310	5199.04	0.80	-2275	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	711	20.35	1.21	12	0.08	255.00	4280.00	10680	20230302	-51.40	3425	20221104	51.53	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3465	49.78	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
141	20231107	130951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-100	5	-1.88	52357780	10070	62.94	5240	5270	5140	6900	3720	5310	5199.38	0.80	-2512	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	713	20.43	1.22	12	0.07	255.00	4280.00	10680	20230302	-51.22	3425	20221104	52.12	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3465	50.36	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
142	20231107	120946	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-130	5	-2.45	45042000	8659	54.12	5240	5270	5140	6900	3720	5310	5201.76	0.80	-2102	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	709	20.31	1.21	12	0.06	255.00	4280.00	10680	20230302	-51.50	3425	20221104	51.24	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3465	49.49	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
143	20231107	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	-90	5	-1.69	30706980	5898	36.86	5240	5270	5140	6900	3720	5310	5206.34	0.80	-1536	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	715	20.47	1.22	12	0.04	255.00	4280.00	10680	20230302	-51.12	3425	20221104	52.41	10680	-51.12	20230302	3750	39.20	20230103	10680	-51.12	20230302	3465	50.65	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
144	20231107	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	-120	5	-2.26	26469610	5081	31.76	5240	5270	5140	6900	3720	5310	5209.53	0.80	-1591	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	711	20.35	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.40	3425	20221104	51.53	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3465	49.78	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
145	20231107	090934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	-90	5	-1.69	10440130	1997	12.48	5240	5240	5220	6900	3720	5310	5227.91	0.80	-1561	5483	5396	5303	5216	5123	5350	5170	68	1590	500	3290	10	1	13692000	715	20.47	1.22	12	0.01	255.00	4280.00	10680	20230302	-51.12	3425	20221104	52.41	10680	-51.12	20230302	3750	39.20	20230103	10680	-51.12	20230302	3465	50.65	20221107	1.11	N	277070	500	68 억	109463	N	N	0	N	N
146	20231106	160924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	20	2	0.38	82676130	15754	39.24	5390	5390	5210	6870	3710	5290	5247.91	0.81	-2149	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	727	20.82	1.24	12	0.12	255.00	4280.00	10680	20230302	-50.28	3425	20221104	55.04	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3465	53.25	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
147	20231106	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	0	3	0.00	79255850	15109	37.63	5390	5390	5210	6870	3710	5290	5245.61	0.81	-1980	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	724	20.75	1.24	12	0.11	255.00	4280.00	10680	20230302	-50.47	3425	20221104	54.45	10680	-50.47	20230302	3750	41.07	20230103	10680	-50.47	20230302	3465	52.67	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
148	20231106	140926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-30	5	-0.57	69462070	13262	33.03	5390	5390	5210	6870	3710	5290	5237.68	0.81	-1925	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	720	20.63	1.23	12	0.10	255.00	4280.00	10680	20230302	-50.75	3425	20221104	53.58	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3465	51.80	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
149	20231106	130934	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	-50	5	-0.95	62639270	11967	29.81	5390	5390	5210	6870	3710	5290	5234.33	0.81	-1811	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	717	20.55	1.22	12	0.09	255.00	4280.00	10680	20230302	-50.94	3425	20221104	52.99	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3465	51.23	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
150	20231106	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-80	5	-1.51	62106760	11865	29.55	5390	5390	5210	6870	3710	5290	5234.45	0.81	-1811	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	713	20.43	1.22	12	0.09	255.00	4280.00	10680	20230302	-51.22	3425	20221104	52.12	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3465	50.36	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
151	20231106	110929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	-80	5	-1.51	53044780	10127	25.22	5390	5390	5210	6870	3710	5290	5237.96	0.81	-1835	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	713	20.43	1.22	12	0.07	255.00	4280.00	10680	20230302	-51.22	3425	20221104	52.12	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3465	50.36	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
152	20231106	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5260	-30	5	-0.57	36108670	6885	17.15	5390	5390	5210	6870	3710	5290	5244.54	0.81	-1808	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	720	20.63	1.23	12	0.05	255.00	4280.00	10680	20230302	-50.75	3425	20221104	53.58	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3465	51.80	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
153	20231106	090929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5250	-40	5	-0.76	10466720	1987	4.95	5390	5390	5250	6870	3710	5290	5267.60	0.81	-164	5510	5400	5260	5150	5010	5455	5205	68	1580	500	3270	10	1	13692000	719	20.59	1.23	12	0.01	255.00	4280.00	10680	20230302	-50.84	3425	20221104	53.28	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3465	51.52	20221107	1.12	N	277070	500	68 억	111575	N	N	0	N	N
154	20231103	160918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	170	2	3.32	211380100	40142	392.24	5140	5370	5120	6650	3590	5120	5265.80	0.79	3695	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	724	20.75	1.24	12	0.29	255.00	4280.00	10680	20230302	-50.47	3425	20221104	54.45	10680	-50.47	20230302	3750	41.07	20230103	10680	-50.47	20230302	3425	54.45	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
155	20231103	150913	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	160	2	3.12	204434700	38821	379.33	5140	5370	5120	6650	3590	5120	5266.09	0.79	3598	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	723	20.71	1.23	12	0.28	255.00	4280.00	10680	20230302	-50.56	3425	20221104	54.16	10680	-50.56	20230302	3750	40.80	20230103	10680	-50.56	20230302	3425	54.16	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
156	20231103	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	170	2	3.32	196409230	37299	364.46	5140	5370	5120	6650	3590	5120	5265.80	0.79	4152	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	724	20.75	1.24	12	0.27	255.00	4280.00	10680	20230302	-50.47	3425	20221104	54.45	10680	-50.47	20230302	3750	41.07	20230103	10680	-50.47	20230302	3425	54.45	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
157	20231103	130914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	190	2	3.71	193445870	36737	358.97	5140	5370	5120	6650	3590	5120	5265.70	0.79	4325	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	727	20.82	1.24	12	0.27	255.00	4280.00	10680	20230302	-50.28	3425	20221104	55.04	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3425	55.04	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
158	20231103	120912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	200	2	3.91	188212330	35749	349.32	5140	5370	5120	6650	3590	5120	5264.83	0.79	4527	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	728	20.86	1.24	12	0.26	255.00	4280.00	10680	20230302	-50.19	3425	20221104	55.33	10680	-50.19	20230302	3750	41.87	20230103	10680	-50.19	20230302	3425	55.33	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
159	20231103	110921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	180	2	3.52	156244670	29674	289.96	5140	5370	5120	6650	3590	5120	5265.37	0.79	4209	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	726	20.78	1.24	12	0.22	255.00	4280.00	10680	20230302	-50.37	3425	20221104	54.74	10680	-50.37	20230302	3750	41.33	20230103	10680	-50.37	20230302	3425	54.74	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
160	20231103	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	70	2	1.37	51122310	9894	96.68	5140	5220	5120	6650	3590	5120	5167.00	0.79	4298	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	711	20.35	1.21	12	0.07	255.00	4280.00	10680	20230302	-51.40	3425	20221104	51.53	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3425	51.53	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
161	20231103	090908	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	60	2	1.17	17155700	3338	32.62	5140	5200	5120	6650	3590	5120	5139.51	0.79	25	5200	5160	5120	5080	5040	5180	5100	68	1530	500	3170	10	1	13692000	709	20.31	1.21	12	0.02	255.00	4280.00	10680	20230302	-51.50	3425	20221104	51.24	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3425	51.24	20221104	1.10	N	277070	500	68 억	107714	N	N	0	N	N
162	20231102	160907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	60	2	1.19	52326740	10210	127.64	5080	5160	5080	6570	3550	5060	5125.15	0.78	1214	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	701	20.08	1.20	12	0.07	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
163	20231102	150918	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	60	2	1.19	49491740	9656	120.72	5080	5160	5080	6570	3550	5060	5125.49	0.78	1288	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	701	20.08	1.20	12	0.07	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
164	20231102	140903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	60	2	1.19	40106470	7816	97.71	5080	5160	5080	6570	3550	5060	5131.33	0.78	1134	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	701	20.08	1.20	12	0.06	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
165	20231102	130907	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	70	2	1.38	38759410	7553	94.42	5080	5160	5080	6570	3550	5060	5131.66	0.78	1286	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	702	20.12	1.20	12	0.06	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
166	20231102	120905	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	50	2	0.99	38580200	7518	93.99	5080	5160	5080	6570	3550	5060	5131.71	0.78	1287	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	700	20.04	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.15	3425	20221104	49.20	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3425	49.20	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
167	20231102	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	80	2	1.58	35507690	6918	86.49	5080	5160	5080	6570	3550	5060	5132.65	0.78	1327	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	704	20.16	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.87	3425	20221104	50.07	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3425	50.07	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
168	20231102	100904	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	60	2	1.19	15807390	3086	38.58	5080	5160	5080	6570	3550	5060	5122.29	0.78	-705	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	701	20.08	1.20	12	0.02	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
169	20231102	090910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	40	2	0.79	4667770	907	11.34	5080	5160	5080	6570	3550	5060	5146.38	0.78	-855	5233	5146	5093	5006	4953	5120	4980	68	1510	500	3130	10	1	13692000	698	20.00	1.19	12	0.01	255.00	4280.00	10680	20230302	-52.25	3425	20221104	48.91	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3425	48.91	20221104	1.12	N	277070	500	68 억	106503	N	N	3	N	N
170	20231101	160901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-70	5	-1.36	40925940	7995	34.32	5140	5180	5040	6660	3600	5130	5118.94	0.80	-2475	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	693	19.84	1.18	12	0.06	255.00	4280.00	10680	20230302	-52.62	3425	20221104	47.74	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3425	47.74	20221104	1.12	N	277070	500	68 억	108951	N	N	3	N	N
171	20231101	150902	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-60	5	-1.17	38174540	7450	31.98	5140	5180	5040	6660	3600	5130	5124.10	0.80	-2447	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	694	19.88	1.18	12	0.05	255.00	4280.00	10680	20230302	-52.53	3425	20221104	48.03	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3425	48.03	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
172	20231101	140854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-90	5	-1.75	34399030	6702	28.77	5140	5180	5040	6660	3600	5130	5132.65	0.80	-2420	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	690	19.76	1.18	12	0.05	255.00	4280.00	10680	20230302	-52.81	3425	20221104	47.15	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3425	47.15	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
173	20231101	130901	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-10	5	-0.19	28366460	5517	23.68	5140	5180	5090	6660	3600	5130	5141.65	0.80	-1416	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	701	20.08	1.20	12	0.04	255.00	4280.00	10680	20230302	-52.06	3425	20221104	49.49	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3425	49.49	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
174	20231101	120921	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-20	5	-0.39	15463650	3008	12.91	5140	5180	5090	6660	3600	5130	5140.84	0.80	-416	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	700	20.04	1.19	12	0.02	255.00	4280.00	10680	20230302	-52.15	3425	20221104	49.20	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3425	49.20	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
175	20231101	110929	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	20	2	0.39	12203750	2372	10.18	5140	5180	5090	6660	3600	5130	5144.92	0.80	-230	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	705	20.20	1.20	12	0.02	255.00	4280.00	10680	20230302	-51.78	3425	20221104	50.36	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3425	50.36	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
176	20231101	100915	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	40	2	0.78	6674150	1296	5.56	5140	5170	5130	6660	3600	5130	5149.81	0.80	242	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	708	20.27	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.59	3425	20221104	50.95	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3425	50.95	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N
177	20231101	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	524660	102	0.44	5140	5160	5130	6660	3600	5130	5143.73	0.80	14	5210	5170	5140	5100	5070	5155	5085	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.00	255.00	4280.00	10680	20230302	-51.97	3425	20221104	49.78	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3425	49.78	20221104	1.12	N	277070	500	68 억	108951	N	N	5	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History