KissMeData/023460/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	0	3	0.00	1201055	664	15.52	1824	1830	1798	2345	1265	1806	1808.82	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.15	1733	20231108	4.21	2920	-38.15	20230102	1733	4.21	20231108	2920	-38.15	20230102	1733	4.21	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
3	20231130	150353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1807	1	2	0.06	1182994	654	15.29	1824	1830	1798	2345	1265	1806	1808.86	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
4	20231130	140352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1808	2	2	0.11	838949	463	10.83	1824	1830	1806	2345	1265	1806	1811.98	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
5	20231130	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1809	3	2	0.17	831715	459	10.73	1824	1830	1806	2345	1265	1806	1812.02	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
6	20231130	120358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1809	3	2	0.17	708786	391	9.14	1824	1830	1807	2345	1265	1806	1812.75	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
7	20231130	110354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	6	2	0.33	482664	266	6.22	1824	1830	1810	2345	1265	1806	1814.53	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.95	1733	20231108	4.56	2920	-37.95	20230102	1733	4.56	20231108	2920	-37.95	20230102	1733	4.56	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
8	20231130	100350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	16	2	0.89	366631	202	4.72	1824	1830	1810	2345	1265	1806	1815.00	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
9	20231130	090352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	24	2	1.33	10974	6	0.14	1824	1830	1824	2345	1265	1806	1829.00	0.11	0	1852	1828	1809	1785	1766	1819	1776	930	539	2500	1190	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40234	N	N	N	N
10	20231129	160350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-9	5	-0.50	7723287	4277	224.75	1832	1833	1790	2355	1271	1815	1805.77	0.11	-40	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.15	1733	20231108	4.21	2920	-38.15	20230102	1733	4.21	20231108	2920	-38.15	20230102	1733	4.21	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
11	20231129	150352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1809	-6	5	-0.33	3857053	2135	112.19	1832	1833	1790	2355	1271	1815	1806.58	0.11	-40	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
12	20231129	140351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1808	-7	5	-0.39	939319	516	27.12	1832	1833	1807	2355	1271	1815	1820.39	0.11	-14	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
13	20231129	130353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	-2	5	-0.11	819894	450	23.65	1832	1833	1810	2355	1271	1815	1821.99	0.11	-14	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
14	20231129	120353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	-3	5	-0.17	809016	444	23.33	1832	1833	1810	2355	1271	1815	1822.11	0.11	-14	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.95	1733	20231108	4.56	2920	-37.95	20230102	1733	4.56	20231108	2920	-37.95	20230102	1733	4.56	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
15	20231129	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	0	3	0.00	703940	386	20.28	1832	1833	1814	2355	1271	1815	1823.68	0.11	-14	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	675	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.84	1733	20231108	4.73	2920	-37.84	20230102	1733	4.73	20231108	2920	-37.84	20230102	1733	4.73	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
16	20231129	100349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1824	9	2	0.50	549486	301	15.82	1832	1833	1815	2355	1271	1815	1825.53	0.11	-12	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	679	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.53	1733	20231108	5.25	2920	-37.53	20230102	1733	5.25	20231108	2920	-37.53	20230102	1733	5.25	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
17	20231129	090349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1833	18	2	0.99	29326	16	0.84	1832	1833	1832	2355	1271	1815	1832.88	0.11	0	1838	1826	1813	1801	1788	1832	1807	930	540	2500	1190	1	1	37200000	682	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.23	1733	20231108	5.77	2920	-37.23	20230102	1733	5.77	20231108	2920	-37.23	20230102	1733	5.77	20231108	0.04	N	023460	2500	930 억	40274	N	N	N	N
18	20231128	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	10	2	0.55	3448197	1903	141.38	1800	1825	1800	2345	1264	1805	1811.78	0.11	-202	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	675	-4.18	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.84	1733	20231108	4.73	2920	-37.84	20230102	1733	4.73	20231108	2920	-37.84	20230102	1733	4.73	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
19	20231128	150329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1805	0	3	0.00	2101104	1158	86.03	1800	1825	1800	2345	1264	1805	1814.42	0.11	-202	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
20	20231128	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1811	6	2	0.33	1422741	783	58.17	1800	1825	1800	2345	1264	1805	1817.04	0.11	-194	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	674	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.98	1733	20231108	4.50	2920	-37.98	20230102	1733	4.50	20231108	2920	-37.98	20230102	1733	4.50	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
21	20231128	130348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	11	2	0.61	1299369	715	53.12	1800	1825	1800	2345	1264	1805	1817.30	0.11	-194	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	676	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.81	1733	20231108	4.79	2920	-37.81	20230102	1733	4.79	20231108	2920	-37.81	20230102	1733	4.79	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
22	20231128	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1820	15	2	0.83	1043237	574	42.64	1800	1825	1800	2345	1264	1805	1817.49	0.11	-184	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	677	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.67	1733	20231108	5.02	2920	-37.67	20230102	1733	5.02	20231108	2920	-37.67	20230102	1733	5.02	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
23	20231128	110348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	17	2	0.94	988618	544	40.42	1800	1825	1800	2345	1264	1805	1817.31	0.11	-184	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
24	20231128	100349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1823	18	2	1.00	733470	404	30.01	1800	1823	1800	2345	1264	1805	1815.52	0.11	-179	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.57	1733	20231108	5.19	2920	-37.57	20230102	1733	5.19	20231108	2920	-37.57	20230102	1733	5.19	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
25	20231128	090347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1808	3	2	0.17	46970	26	1.93	1800	1808	1800	2345	1264	1805	1806.54	0.11	0	1866	1835	1818	1787	1770	1827	1779	930	540	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.08	1733	20231108	4.33	2920	-38.08	20230102	1733	4.33	20231108	2920	-38.08	20230102	1733	4.33	20231108	0.04	N	023460	2500	930 억	40326	N	N	N	N
26	20231127	160349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1805	-5	5	-0.28	2448825	1346	21.04	1810	1849	1801	2350	1267	1810	1819.43	0.11	-87	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.18	1733	20231108	4.15	2920	-38.18	20230102	1733	4.15	20231108	2920	-38.18	20230102	1733	4.15	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
27	20231127	150348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-4	5	-0.22	1817559	996	15.57	1810	1849	1806	2350	1267	1810	1824.86	0.11	-74	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.15	1733	20231108	4.21	2920	-38.15	20230102	1733	4.21	20231108	2920	-38.15	20230102	1733	4.21	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
28	20231127	140350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1809	-1	5	-0.06	1635027	895	13.99	1810	1849	1809	2350	1267	1810	1826.85	0.11	-73	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.05	1733	20231108	4.39	2920	-38.05	20230102	1733	4.39	20231108	2920	-38.05	20230102	1733	4.39	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
29	20231127	130349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1818	8	2	0.44	1457568	797	12.46	1810	1849	1810	2350	1267	1810	1828.82	0.11	-68	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	676	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.74	1733	20231108	4.90	2920	-37.74	20230102	1733	4.90	20231108	2920	-37.74	20230102	1733	4.90	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
30	20231127	120350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1818	8	2	0.44	1446675	791	12.37	1810	1849	1810	2350	1267	1810	1828.92	0.11	-67	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	676	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.74	1733	20231108	4.90	2920	-37.74	20230102	1733	4.90	20231108	2920	-37.74	20230102	1733	4.90	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
31	20231127	110345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1825	15	2	0.83	1260843	689	10.77	1810	1849	1810	2350	1267	1810	1829.96	0.11	-26	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	679	-4.21	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.50	1733	20231108	5.31	2920	-37.50	20230102	1733	5.31	20231108	2920	-37.50	20230102	1733	5.31	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
32	20231127	100344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1832	22	2	1.22	675838	369	5.77	1810	1849	1810	2350	1267	1810	1831.54	0.11	-10	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	682	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.26	1733	20231108	5.71	2920	-37.26	20230102	1733	5.71	20231108	2920	-37.26	20230102	1733	5.71	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
33	20231127	090345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1840	30	2	1.66	89356	49	0.77	1810	1849	1810	2350	1267	1810	1823.59	0.11	12	1846	1827	1814	1795	1782	1826	1794	930	540	2500	1190	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.99	1733	20231108	6.17	2920	-36.99	20230102	1733	6.17	20231108	2920	-36.99	20230102	1733	6.17	20231108	0.04	N	023460	2500	930 억	40378	N	N	N	N
34	20231124	160341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1810	-8	5	-0.44	11575442	6396	80.71	1810	1833	1801	2360	1273	1818	1809.79	0.11	-115	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.02	-434.00	3231.00	2920	20230102	-38.01	1733	20231108	4.44	2920	-38.01	20230102	1733	4.44	20231108	2920	-38.01	20230102	1733	4.44	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
35	20231124	150347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1807	-11	5	-0.61	3432278	1897	23.94	1810	1833	1801	2360	1273	1818	1809.32	0.11	-115	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	672	-4.16	0.56	12	0.01	-434.00	3231.00	2920	20230102	-38.12	1733	20231108	4.27	2920	-38.12	20230102	1733	4.27	20231108	2920	-38.12	20230102	1733	4.27	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
36	20231124	140347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1804	-14	5	-0.77	2352153	1298	16.38	1810	1833	1802	2360	1273	1818	1812.14	0.11	-114	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	671	-4.16	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.22	1733	20231108	4.10	2920	-38.22	20230102	1733	4.10	20231108	2920	-38.22	20230102	1733	4.10	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
37	20231124	130345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1810	-8	5	-0.44	1739939	959	12.10	1810	1833	1808	2360	1273	1818	1814.33	0.11	-93	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	673	-4.17	0.56	12	0.00	-434.00	3231.00	2920	20230102	-38.01	1733	20231108	4.44	2920	-38.01	20230102	1733	4.44	20231108	2920	-38.01	20230102	1733	4.44	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
38	20231124	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	-5	5	-0.28	1397699	770	9.72	1810	1833	1810	2360	1273	1818	1815.19	0.11	-74	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	674	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.91	1733	20231108	4.62	2920	-37.91	20230102	1733	4.62	20231108	2920	-37.91	20230102	1733	4.62	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
39	20231124	110346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	-2	5	-0.11	1307026	720	9.09	1810	1833	1810	2360	1273	1818	1815.31	0.11	-74	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	676	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.81	1733	20231108	4.79	2920	-37.81	20230102	1733	4.79	20231108	2920	-37.81	20230102	1733	4.79	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
40	20231124	100344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	-2	5	-0.11	1199881	661	8.34	1810	1833	1810	2360	1273	1818	1815.25	0.11	-74	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	676	-4.18	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.81	1733	20231108	4.79	2920	-37.81	20230102	1733	4.79	20231108	2920	-37.81	20230102	1733	4.79	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
41	20231124	090344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	12	2	0.66	365556	201	2.54	1810	1833	1810	2360	1273	1818	1818.69	0.11	-58	1882	1850	1828	1796	1774	1839	1785	930	542	2500	1190	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40438	N	N	N	N
42	20231123	160340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1818	-21	5	-1.14	14371808	7925	246.19	1831	1860	1806	2390	1288	1839	1813.48	0.11	263	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	676	-4.19	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.74	1733	20231108	4.90	2920	-37.74	20230102	1733	4.90	20231108	2920	-37.74	20230102	1733	4.90	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
43	20231123	150353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1818	-21	5	-1.14	13395547	7388	229.51	1831	1860	1806	2390	1288	1839	1813.15	0.11	270	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	676	-4.19	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.74	1733	20231108	4.90	2920	-37.74	20230102	1733	4.90	20231108	2920	-37.74	20230102	1733	4.90	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
44	20231123	140348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1811	-28	5	-1.52	10370904	5718	177.63	1831	1860	1806	2390	1288	1839	1813.73	0.11	1730	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	674	-4.17	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.98	1733	20231108	4.50	2920	-37.98	20230102	1733	4.50	20231108	2920	-37.98	20230102	1733	4.50	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
45	20231123	130350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1817	-22	5	-1.20	10111330	5575	173.19	1831	1860	1806	2390	1288	1839	1813.69	0.11	1737	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	676	-4.19	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.77	1733	20231108	4.85	2920	-37.77	20230102	1733	4.85	20231108	2920	-37.77	20230102	1733	4.85	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
46	20231123	120344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	-20	5	-1.09	9429214	5198	161.48	1831	1860	1809	2390	1288	1839	1814.01	0.11	1741	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	677	-4.19	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.71	1733	20231108	4.96	2920	-37.71	20230102	1733	4.96	20231108	2920	-37.71	20230102	1733	4.96	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
47	20231123	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	-20	5	-1.09	9412843	5189	161.20	1831	1860	1809	2390	1288	1839	1814.00	0.11	1741	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	677	-4.19	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.71	1733	20231108	4.96	2920	-37.71	20230102	1733	4.96	20231108	2920	-37.71	20230102	1733	4.96	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
48	20231123	100346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1823	-16	5	-0.87	8820400	4862	151.04	1831	1860	1810	2390	1288	1839	1814.15	0.11	1753	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	678	-4.20	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.57	1733	20231108	5.19	2920	-37.57	20230102	1733	5.19	20231108	2920	-37.57	20230102	1733	5.19	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
49	20231123	090342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1839	0	3	0.00	49509	27	0.84	1831	1839	1831	2390	1288	1839	1833.67	0.11	5	1869	1854	1834	1819	1799	1861	1826	930	551	2500	1210	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.02	1733	20231108	6.12	2920	-37.02	20230102	1733	6.12	20231108	2920	-37.02	20230102	1733	6.12	20231108	0.04	N	023460	2500	930 억	40415	N	N	N	N
50	20231122	160334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1839	8	2	0.44	5830217	3190	55.32	1814	1849	1814	2380	1282	1831	1827.55	0.11	-67	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	684	-4.24	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.02	1733	20231108	6.12	2920	-37.02	20230102	1733	6.12	20231108	2920	-37.02	20230102	1733	6.12	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
51	20231122	150341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	-16	5	-0.87	5491038	3005	52.12	1814	1849	1814	2380	1282	1831	1827.30	0.11	-36	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	675	-4.18	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.84	1733	20231108	4.73	2920	-37.84	20230102	1733	4.73	20231108	2920	-37.84	20230102	1733	4.73	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
52	20231122	140335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	0	3	0.00	3949579	2164	37.53	1814	1831	1814	2380	1282	1831	1825.13	0.11	-34	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.29	1733	20231108	5.65	2920	-37.29	20230102	1733	5.65	20231108	2920	-37.29	20230102	1733	5.65	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
53	20231122	130348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-1	5	-0.05	3673108	2013	34.91	1814	1831	1814	2380	1282	1831	1824.69	0.11	-30	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
54	20231122	120349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-1	5	-0.05	3473537	1904	33.02	1814	1831	1814	2380	1282	1831	1824.34	0.11	-30	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
55	20231122	110401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-1	5	-0.05	3336214	1829	31.72	1814	1831	1814	2380	1282	1831	1824.06	0.11	-30	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
56	20231122	100353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1829	-2	5	-0.11	1843953	1014	17.59	1814	1829	1814	2380	1282	1831	1818.49	0.11	-26	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	680	-4.21	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.36	1733	20231108	5.54	2920	-37.36	20230102	1733	5.54	20231108	2920	-37.36	20230102	1733	5.54	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
57	20231122	090335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1821	-10	5	-0.55	224957	124	2.15	1814	1821	1814	2380	1282	1831	1814.17	0.11	0	1841	1836	1828	1823	1815	1838	1825	930	549	2500	1200	1	1	37200000	677	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.64	1733	20231108	5.08	2920	-37.64	20230102	1733	5.08	20231108	2920	-37.64	20230102	1733	5.08	20231108	0.04	N	023460	2500	930 억	40482	N	N	N	N
58	20231121	160338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	0	3	0.00	10541360	5766	100.40	1830	1833	1820	2380	1282	1831	1828.19	0.11	-40	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.02	-434.00	3231.00	2920	20230102	-37.29	1733	20231108	5.65	2920	-37.29	20230102	1733	5.65	20231108	2920	-37.29	20230102	1733	5.65	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
59	20231121	150339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	0	3	0.00	10519388	5754	100.19	1830	1833	1820	2380	1282	1831	1828.19	0.11	-40	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.02	-434.00	3231.00	2920	20230102	-37.29	1733	20231108	5.65	2920	-37.29	20230102	1733	5.65	20231108	2920	-37.29	20230102	1733	5.65	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
60	20231121	140334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	-9	5	-0.49	7941558	4346	75.67	1830	1833	1820	2380	1282	1831	1827.33	0.11	-38	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
61	20231121	130335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-1	5	-0.05	7879578	4312	75.08	1830	1833	1820	2380	1282	1831	1827.36	0.11	-38	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
62	20231121	120333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-1	5	-0.05	7844900	4293	74.75	1830	1833	1820	2380	1282	1831	1827.37	0.11	-38	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
63	20231121	110333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1829	-2	5	-0.11	437414	239	4.16	1830	1833	1826	2380	1282	1831	1830.18	0.11	0	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	680	-4.21	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.36	1733	20231108	5.54	2920	-37.36	20230102	1733	5.54	20231108	2920	-37.36	20230102	1733	5.54	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
64	20231121	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	0	3	0.00	301994	165	2.87	1830	1833	1826	2380	1282	1831	1830.27	0.11	0	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.29	1733	20231108	5.65	2920	-37.29	20230102	1733	5.65	20231108	2920	-37.29	20230102	1733	5.65	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
65	20231121	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1826	-5	5	-0.27	91334	50	0.87	1830	1830	1826	2380	1282	1831	1826.68	0.11	0	1901	1866	1843	1808	1785	1883	1825	930	549	2500	1200	1	1	37200000	679	-4.21	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.47	1733	20231108	5.37	2920	-37.47	20230102	1733	5.37	20231108	2920	-37.47	20230102	1733	5.37	20231108	0.04	N	023460	2500	930 억	40522	N	N	N	N
66	20231120	160331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	10	2	0.55	10449421	5733	131.82	1830	1878	1820	2365	1275	1821	1822.63	0.11	246	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	681	-4.22	0.57	12	0.02	-434.00	3231.00	2920	20230102	-37.29	1733	20231108	5.65	2920	-37.29	20230102	1733	5.65	20231108	2920	-37.29	20230102	1733	5.65	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
67	20231120	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	1	2	0.05	10107034	5546	127.52	1830	1878	1820	2365	1275	1821	1822.40	0.11	247	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
68	20231120	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1823	2	2	0.11	2470759	1354	31.13	1830	1878	1820	2365	1275	1821	1824.79	0.11	31	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.57	1733	20231108	5.19	2920	-37.57	20230102	1733	5.19	20231108	2920	-37.57	20230102	1733	5.19	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
69	20231120	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	1	2	0.05	2173414	1191	27.39	1830	1878	1820	2365	1275	1821	1824.86	0.11	22	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
70	20231120	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1858	37	2	2.03	698808	382	8.78	1830	1878	1820	2365	1275	1821	1829.34	0.11	22	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	691	-4.28	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.37	1733	20231108	7.21	2920	-36.37	20230102	1733	7.21	20231108	2920	-36.37	20230102	1733	7.21	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
71	20231120	110330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	1	2	0.05	232768	127	2.92	1830	1878	1820	2365	1275	1821	1832.82	0.11	22	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	678	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
72	20231120	100330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1821	0	3	0.00	230946	126	2.90	1830	1878	1820	2365	1275	1821	1832.90	0.11	22	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	677	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.64	1733	20231108	5.08	2920	-37.64	20230102	1733	5.08	20231108	2920	-37.64	20230102	1733	5.08	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
73	20231120	090332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1821	0	3	0.00	98595	54	1.24	1830	1830	1821	2365	1275	1821	1825.83	0.11	22	1886	1853	1837	1804	1788	1845	1796	930	544	2500	1200	1	1	37200000	677	-4.20	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.64	1733	20231108	5.08	2920	-37.64	20230102	1733	5.08	20231108	2920	-37.64	20230102	1733	5.08	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
74	20231117	160338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1821	-54	5	-2.88	7962154	4342	226.03	1865	1870	1821	2435	1313	1875	1834.43	0.11	-10	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	677	-4.20	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.64	1733	20231108	5.08	2920	-37.64	20230102	1733	5.08	20231108	2920	-37.64	20230102	1733	5.08	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
75	20231117	150340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1844	-31	5	-1.65	6477208	3527	183.60	1865	1870	1824	2435	1313	1875	1836.46	0.11	-8	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	686	-4.25	0.57	12	0.01	-434.00	3231.00	2920	20230102	-36.85	1733	20231108	6.41	2920	-36.85	20230102	1733	6.41	20231108	2920	-36.85	20230102	1733	6.41	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
76	20231117	140340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1843	-32	5	-1.71	5702736	3107	161.74	1865	1870	1824	2435	1313	1875	1835.45	0.11	-8	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	686	-4.25	0.57	12	0.01	-434.00	3231.00	2920	20230102	-36.88	1733	20231108	6.35	2920	-36.88	20230102	1733	6.35	20231108	2920	-36.88	20230102	1733	6.35	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
77	20231117	130338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1857	-18	5	-0.96	1772031	956	49.77	1865	1870	1835	2435	1313	1875	1853.59	0.11	-8	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	691	-4.28	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.40	1733	20231108	7.16	2920	-36.40	20230102	1733	7.16	20231108	2920	-36.40	20230102	1733	7.16	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
78	20231117	120338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	-8	5	-0.43	883242	474	24.67	1865	1870	1859	2435	1313	1875	1863.38	0.11	-8	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	695	-4.30	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.06	1733	20231108	7.73	2920	-36.06	20230102	1733	7.73	20231108	2920	-36.06	20230102	1733	7.73	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
79	20231117	110339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	-8	5	-0.43	628003	337	17.54	1865	1870	1859	2435	1313	1875	1863.51	0.11	-6	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	695	-4.30	0.58	12	0.00	-434.00	3231.00	2920	20230102	-36.06	1733	20231108	7.73	2920	-36.06	20230102	1733	7.73	20231108	2920	-36.06	20230102	1733	7.73	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
80	20231117	100339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	-5	5	-0.27	480478	258	13.43	1865	1870	1859	2435	1313	1875	1862.32	0.11	-6	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.96	1733	20231108	7.91	2920	-35.96	20230102	1733	7.91	20231108	2920	-35.96	20230102	1733	7.91	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
81	20231117	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	-5	5	-0.27	39185	21	1.09	1865	1870	1865	2435	1313	1875	1865.95	0.11	0	1938	1906	1858	1826	1778	1882	1802	930	560	2500	1230	1	1	37200000	696	-4.31	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.96	1733	20231108	7.91	2920	-35.96	20230102	1733	7.91	20231108	2920	-35.96	20230102	1733	7.91	20231108	0.04	N	023460	2500	930 억	40286	N	N	N	N
82	20231116	160338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1878	-7	5	-0.37	3071651	1657	184.11	1890	1890	1810	2450	1320	1885	1853.74	0.11	8	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	699	-4.33	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.68	1733	20231108	8.37	2920	-35.68	20230102	1733	8.37	20231108	2920	-35.68	20230102	1733	8.37	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
83	20231116	150337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1881	-4	5	-0.21	2891346	1561	173.44	1890	1890	1810	2450	1320	1885	1852.24	0.11	8	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	700	-4.33	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.58	1733	20231108	8.54	2920	-35.58	20230102	1733	8.54	20231108	2920	-35.58	20230102	1733	8.54	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
84	20231116	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1881	-4	5	-0.21	2857494	1543	171.44	1890	1890	1810	2450	1320	1885	1851.91	0.11	9	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	700	-4.33	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.58	1733	20231108	8.54	2920	-35.58	20230102	1733	8.54	20231108	2920	-35.58	20230102	1733	8.54	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
85	20231116	130337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1881	-4	5	-0.21	2731522	1476	164.00	1890	1890	1810	2450	1320	1885	1850.62	0.11	9	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	700	-4.33	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.58	1733	20231108	8.54	2920	-35.58	20230102	1733	8.54	20231108	2920	-35.58	20230102	1733	8.54	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
86	20231116	120339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	-1	5	-0.05	2535734	1372	152.44	1890	1890	1810	2450	1320	1885	1848.20	0.11	11	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	2920	-35.48	20230102	1733	8.71	20231108	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
87	20231116	110336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	-1	5	-0.05	2375590	1287	143.00	1890	1890	1810	2450	1320	1885	1845.84	0.11	12	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	2920	-35.48	20230102	1733	8.71	20231108	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
88	20231116	100335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	0	3	0.00	24560	13	1.44	1890	1890	1885	2450	1320	1885	1889.23	0.11	0	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
89	20231116	090334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	0	3	0.00	0	0	0.00	0	0	0	2450	1320	1885	0.00	0.11	0	1902	1893	1877	1868	1852	1885	1860	930	565	2500	1240	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40276	N	N	N	N
90	20231115	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	13	2	0.69	1627799	867	13.70	1886	1886	1861	2430	1311	1872	1877.51	0.11	11	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
91	20231115	150340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	12	2	0.64	1477024	787	12.43	1886	1886	1861	2430	1311	1872	1876.78	0.11	10	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	2920	-35.48	20230102	1733	8.71	20231108	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
92	20231115	140343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	12	2	0.64	1147174	611	9.65	1886	1886	1861	2430	1311	1872	1877.54	0.11	10	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	2920	-35.48	20230102	1733	8.71	20231108	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
93	20231115	130342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	12	2	0.64	1088770	580	9.16	1886	1886	1861	2430	1311	1872	1877.19	0.11	10	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.48	1733	20231108	8.71	2920	-35.48	20230102	1733	8.71	20231108	2920	-35.48	20230102	1733	8.71	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
94	20231115	120343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	13	2	0.69	970242	517	8.17	1886	1886	1861	2430	1311	1872	1876.68	0.11	10	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
95	20231115	110345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	13	2	0.69	879769	469	7.41	1886	1886	1861	2430	1311	1872	1875.84	0.11	48	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
96	20231115	100341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1885	13	2	0.69	810024	432	6.82	1886	1886	1861	2430	1311	1872	1875.06	0.11	85	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	701	-4.34	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.45	1733	20231108	8.77	2920	-35.45	20230102	1733	8.77	20231108	2920	-35.45	20230102	1733	8.77	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
97	20231115	090338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1886	14	2	0.75	110994	59	0.93	1886	1886	1872	2430	1311	1872	1881.25	0.11	0	1901	1886	1858	1843	1815	1894	1851	930	558	2500	1230	1	1	37200000	702	-4.35	0.58	12	0.00	-434.00	3231.00	2920	20230102	-35.41	1733	20231108	8.83	2920	-35.41	20230102	1733	8.83	20231108	2920	-35.41	20230102	1733	8.83	20231108	0.04	N	023460	2500	930 억	40265	N	N	N	N
98	20231114	160336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1872	20	2	1.08	11668566	6270	70.69	1833	1873	1830	2405	1297	1852	1860.79	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	696	-4.31	0.58	12	0.02	-434.00	3231.00	2920	20230102	-35.89	1733	20231108	8.02	2920	-35.89	20230102	1733	8.02	20231108	2920	-35.89	20230102	1733	8.02	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
99	20231114	150336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	17	2	0.92	7878989	4243	47.84	1833	1870	1830	2405	1297	1852	1856.94	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	695	-4.31	0.58	12	0.01	-434.00	3231.00	2920	20230102	-35.99	1733	20231108	7.85	2920	-35.99	20230102	1733	7.85	20231108	2920	-35.99	20230102	1733	7.85	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
100	20231114	140338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	17	2	0.92	5240262	2831	31.92	1833	1870	1830	2405	1297	1852	1851.03	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	695	-4.31	0.58	12	0.01	-434.00	3231.00	2920	20230102	-35.99	1733	20231108	7.85	2920	-35.99	20230102	1733	7.85	20231108	2920	-35.99	20230102	1733	7.85	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
101	20231114	130337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1865	13	2	0.70	4614295	2496	28.14	1833	1870	1830	2405	1297	1852	1848.68	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	694	-4.30	0.58	12	0.01	-434.00	3231.00	2920	20230102	-36.13	1733	20231108	7.62	2920	-36.13	20230102	1733	7.62	20231108	2920	-36.13	20230102	1733	7.62	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
102	20231114	120337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1865	13	2	0.70	4369500	2365	26.66	1833	1870	1830	2405	1297	1852	1847.57	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	694	-4.30	0.58	12	0.01	-434.00	3231.00	2920	20230102	-36.13	1733	20231108	7.62	2920	-36.13	20230102	1733	7.62	20231108	2920	-36.13	20230102	1733	7.62	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
103	20231114	110341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	17	2	0.92	4078233	2209	24.90	1833	1870	1830	2405	1297	1852	1846.19	0.11	-11	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	695	-4.31	0.58	12	0.01	-434.00	3231.00	2920	20230102	-35.99	1733	20231108	7.85	2920	-35.99	20230102	1733	7.85	20231108	2920	-35.99	20230102	1733	7.85	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
104	20231114	100338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1840	-12	5	-0.65	1403073	764	8.61	1833	1852	1830	2405	1297	1852	1836.48	0.11	-4	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	684	-4.24	0.57	12	0.00	-434.00	3231.00	2920	20230102	-36.99	1733	20231108	6.17	2920	-36.99	20230102	1733	6.17	20231108	2920	-36.99	20230102	1733	6.17	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
105	20231114	090335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1833	-19	5	-1.03	31161	17	0.19	1833	1833	1833	2405	1297	1852	1833.00	0.11	0	1876	1863	1839	1826	1802	1870	1833	930	553	2500	1220	1	1	37200000	682	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.23	1733	20231108	5.77	2920	-37.23	20230102	1733	5.77	20231108	2920	-37.23	20230102	1733	5.77	20231108	0.05	N	023460	2500	930 억	40276	N	N	N	N
106	20231113	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	8	2	0.43	16288626	8870	41.69	1844	1852	1815	2395	1291	1844	1836.37	0.11	477	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	689	-4.27	0.57	12	0.02	-434.00	3231.00	2920	20230102	-36.58	1733	20231108	6.87	2920	-36.58	20230102	1733	6.87	20231108	2920	-36.58	20230102	1733	6.87	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
107	20231113	150332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1850	6	2	0.33	15067117	8210	38.59	1844	1851	1815	2395	1291	1844	1835.22	0.11	481	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	688	-4.26	0.57	12	0.02	-434.00	3231.00	2920	20230102	-36.64	1733	20231108	6.75	2920	-36.64	20230102	1733	6.75	20231108	2920	-36.64	20230102	1733	6.75	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
108	20231113	140331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1846	2	2	0.11	13244224	7223	33.95	1844	1851	1815	2395	1291	1844	1833.62	0.11	498	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	687	-4.25	0.57	12	0.02	-434.00	3231.00	2920	20230102	-36.78	1733	20231108	6.52	2920	-36.78	20230102	1733	6.52	20231108	2920	-36.78	20230102	1733	6.52	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
109	20231113	130330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1843	-1	5	-0.05	9881952	5400	25.38	1844	1844	1815	2395	1291	1844	1829.99	0.11	-21	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	686	-4.25	0.57	12	0.01	-434.00	3231.00	2920	20230102	-36.88	1733	20231108	6.35	2920	-36.88	20230102	1733	6.35	20231108	2920	-36.88	20230102	1733	6.35	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
110	20231113	120331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1838	-6	5	-0.33	6487264	3558	16.72	1844	1844	1815	2395	1291	1844	1823.29	0.11	-13	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	684	-4.24	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.05	1733	20231108	6.06	2920	-37.05	20230102	1733	6.06	20231108	2920	-37.05	20230102	1733	6.06	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
111	20231113	110329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1827	-17	5	-0.92	5912845	3244	15.25	1844	1844	1815	2395	1291	1844	1822.70	0.11	-3	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	680	-4.21	0.57	12	0.01	-434.00	3231.00	2920	20230102	-37.43	1733	20231108	5.42	2920	-37.43	20230102	1733	5.42	20231108	2920	-37.43	20230102	1733	5.42	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
112	20231113	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1820	-24	5	-1.30	3090251	1690	7.94	1844	1844	1820	2395	1291	1844	1828.55	0.11	7	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	677	-4.19	0.56	12	0.00	-434.00	3231.00	2920	20230102	-37.67	1733	20231108	5.02	2920	-37.67	20230102	1733	5.02	20231108	2920	-37.67	20230102	1733	5.02	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
113	20231113	090330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	-14	5	-0.76	434950	236	1.11	1844	1844	1830	2395	1291	1844	1843.01	0.11	5	1924	1883	1824	1783	1724	1904	1804	930	551	2500	1210	1	1	37200000	681	-4.22	0.57	12	0.00	-434.00	3231.00	2920	20230102	-37.33	1733	20231108	5.60	2920	-37.33	20230102	1733	5.60	20231108	2920	-37.33	20230102	1733	5.60	20231108	0.05	N	023460	2500	930 억	39799	N	N	N	N
114	20231110	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1844	26	2	1.43	38831453	21274	124.21	1765	1865	1765	2360	1273	1818	1824.80	0.11	-164	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	686	-4.25	0.57	12	0.06	-434.00	3231.00	2920	20230102	-36.85	1733	20231108	6.41	2920	-36.85	20230102	1733	6.41	20231108	2920	-36.85	20230102	1733	6.41	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
115	20231110	150335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1858	40	2	2.20	30613530	16828	98.25	1765	1865	1765	2360	1273	1818	1819.20	0.11	761	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	691	-4.28	0.58	12	0.05	-434.00	3231.00	2920	20230102	-36.37	1733	20231108	7.21	2920	-36.37	20230102	1733	7.21	20231108	2920	-36.37	20230102	1733	7.21	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
116	20231110	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1841	23	2	1.27	21967258	12168	71.05	1765	1865	1765	2360	1273	1818	1805.33	0.11	-15	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	685	-4.24	0.57	12	0.03	-434.00	3231.00	2920	20230102	-36.95	1733	20231108	6.23	2920	-36.95	20230102	1733	6.23	20231108	2920	-36.95	20230102	1733	6.23	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
117	20231110	130335	57	100.00	KOSDAQ		금융	N	N	N	N	N	1822	4	2	0.22	14396025	8057	47.04	1765	1822	1765	2360	1273	1818	1786.77	0.11	-51	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	678	-4.20	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.60	1733	20231108	5.14	2920	-37.60	20230102	1733	5.14	20231108	2920	-37.60	20230102	1733	5.14	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
118	20231110	120333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	1	2	0.06	12130213	6812	39.77	1765	1821	1765	2360	1273	1818	1780.71	0.11	-31	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	677	-4.19	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.71	1733	20231108	4.96	2920	-37.71	20230102	1733	4.96	20231108	2920	-37.71	20230102	1733	4.96	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
119	20231110	110332	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	-3	5	-0.17	11183633	6291	36.73	1765	1815	1765	2360	1273	1818	1777.72	0.11	-31	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	675	-4.18	0.56	12	0.02	-434.00	3231.00	2920	20230102	-37.84	1733	20231108	4.73	2920	-37.84	20230102	1733	4.73	20231108	2920	-37.84	20230102	1733	4.73	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
120	20231110	100333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1811	-7	5	-0.39	9838003	5548	32.39	1765	1815	1765	2360	1273	1818	1773.25	0.11	355	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	674	-4.17	0.56	12	0.01	-434.00	3231.00	2920	20230102	-37.98	1733	20231108	4.50	2920	-37.98	20230102	1733	4.50	20231108	2920	-37.98	20230102	1733	4.50	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
121	20231110	090328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1784	-34	5	-1.87	6888270	3902	22.78	1765	1784	1765	2360	1273	1818	1765.32	0.11	532	1876	1846	1809	1779	1742	1862	1795	930	542	2500	1190	1	1	37200000	664	-4.11	0.55	12	0.01	-434.00	3231.00	2920	20230102	-38.90	1733	20231108	2.94	2920	-38.90	20230102	1733	2.94	20231108	2920	-38.90	20230102	1733	2.94	20231108	0.05	N	023460	2500	930 억	39912	N	N	N	N
122	20231109	160325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1818	39	2	2.19	30650523	17086	16.03	1810	1839	1772	2310	1246	1779	1793.30	0.11	-6	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	676	-4.19	0.56	12	0.05	-434.00	3231.00	2920	20230102	-37.74	1733	20231108	4.90	2920	-37.74	20230102	1733	4.90	20231108	2920	-37.74	20230102	1733	4.90	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
123	20231109	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1804	25	2	1.41	24601869	13759	12.91	1810	1839	1772	2310	1246	1779	1788.06	0.11	-81	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	671	-4.16	0.56	12	0.04	-434.00	3231.00	2920	20230102	-38.22	1733	20231108	4.10	2920	-38.22	20230102	1733	4.10	20231108	2920	-38.22	20230102	1733	4.10	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
124	20231109	140325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1776	-3	5	-0.17	21754395	12169	11.42	1810	1839	1772	2310	1246	1779	1787.69	0.11	918	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	661	-4.09	0.55	12	0.03	-434.00	3231.00	2920	20230102	-39.18	1733	20231108	2.48	2920	-39.18	20230102	1733	2.48	20231108	2920	-39.18	20230102	1733	2.48	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
125	20231109	130327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1779	0	3	0.00	19058490	10654	10.00	1810	1839	1774	2310	1246	1779	1788.86	0.11	923	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.03	-434.00	3231.00	2920	20230102	-39.08	1733	20231108	2.65	2920	-39.08	20230102	1733	2.65	20231108	2920	-39.08	20230102	1733	2.65	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
126	20231109	120327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1774	-5	5	-0.28	18632530	10414	9.77	1810	1839	1774	2310	1246	1779	1789.18	0.11	923	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	660	-4.09	0.55	12	0.03	-434.00	3231.00	2920	20230102	-39.25	1733	20231108	2.37	2920	-39.25	20230102	1733	2.37	20231108	2920	-39.25	20230102	1733	2.37	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
127	20231109	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1779	0	3	0.00	18028105	10074	9.45	1810	1839	1774	2310	1246	1779	1789.57	0.11	923	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.03	-434.00	3231.00	2920	20230102	-39.08	1733	20231108	2.65	2920	-39.08	20230102	1733	2.65	20231108	2920	-39.08	20230102	1733	2.65	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
128	20231109	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1779	0	3	0.00	16426774	9172	8.61	1810	1839	1779	2310	1246	1779	1790.97	0.11	960	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.02	-434.00	3231.00	2920	20230102	-39.08	1733	20231108	2.65	2920	-39.08	20230102	1733	2.65	20231108	2920	-39.08	20230102	1733	2.65	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
129	20231109	090325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	1	2	0.06	1144540	634	0.59	1810	1810	1780	2310	1246	1779	1805.27	0.11	0	2008	1893	1813	1698	1618	1853	1658	930	531	2500	1170	1	1	37200000	662	-4.10	0.55	12	0.00	-434.00	3231.00	2920	20230102	-39.04	1733	20231108	2.71	2920	-39.04	20230102	1733	2.71	20231108	2920	-39.04	20230102	1733	2.71	20231108	0.05	N	023460	2500	930 억	39918	N	N	N	N
130	20231108	160324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1779	-140	5	-7.30	192933468	106439	3729.47	1928	1928	1733	2490	1344	1919	1812.62	0.11	1022	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	662	-4.10	0.55	12	0.29	-434.00	3231.00	2920	20230102	-39.08	1733	20231108	2.65	2920	-39.08	20230102	1733	2.65	20231108	2920	-39.08	20230102	1733	2.65	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
131	20231108	150326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1734	-185	5	-9.64	154028554	84258	2952.28	1928	1928	1733	2490	1344	1919	1828.06	0.11	12452	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	645	-4.00	0.54	12	0.23	-434.00	3231.00	2920	20230102	-40.62	1733	20231108	0.06	2920	-40.62	20230102	1733	0.06	20231108	2920	-40.62	20230102	1733	0.06	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
132	20231108	140324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1839	-80	5	-4.17	102382446	55335	1938.86	1928	1928	1838	2490	1344	1919	1850.23	0.11	8160	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	684	-4.24	0.57	12	0.15	-434.00	3231.00	2920	20230102	-37.02	1838	20231108	0.05	2920	-37.02	20230102	1838	0.05	20231108	2920	-37.02	20230102	1838	0.05	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
133	20231108	130325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1849	-70	5	-3.65	53507998	28783	1008.51	1928	1928	1841	2490	1344	1919	1859.01	0.11	7742	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	688	-4.26	0.57	12	0.08	-434.00	3231.00	2920	20230102	-36.68	1841	20231108	0.43	2920	-36.68	20230102	1841	0.43	20231108	2920	-36.68	20230102	1841	0.43	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
134	20231108	120326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1851	-68	5	-3.54	52736735	28366	993.90	1928	1928	1841	2490	1344	1919	1859.15	0.11	7707	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	689	-4.26	0.57	12	0.08	-434.00	3231.00	2920	20230102	-36.61	1841	20231108	0.54	2920	-36.61	20230102	1841	0.54	20231108	2920	-36.61	20230102	1841	0.54	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
135	20231108	110324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1868	-51	5	-2.66	21449745	11431	400.53	1928	1928	1860	2490	1344	1919	1876.45	0.11	4889	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	695	-4.30	0.58	12	0.03	-434.00	3231.00	2920	20230102	-36.03	1860	20231108	0.43	2920	-36.03	20230102	1860	0.43	20231108	2920	-36.03	20230102	1860	0.43	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
136	20231108	100324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1887	-32	5	-1.67	10750239	5688	199.30	1928	1928	1870	2490	1344	1919	1889.99	0.11	1328	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	702	-4.35	0.58	12	0.02	-434.00	3231.00	2920	20230102	-35.38	1870	20231108	0.91	2920	-35.38	20230102	1870	0.91	20231108	2920	-35.38	20230102	1870	0.91	20231108	0.05	N	023460	2500	930 억	39452	N	N	N	N
137	20231108	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1919	0	3	0.00	140269	73	2.56	1928	1928	1917	2490	1344	1919	1921.49	0.11	-3	1975	1946	1916	1887	1857	1961	1902	930	571	2500	1260	1	1	37200000	714	-4.42	0.59	12	0.00	-434.00	3231.00	2920	20230102	-34.28	1886	20231107	1.75	2920	-34.28	20230102	1886	1.75	20231107	2920	-34.28	20230102	1886	1.75	20231107	0.05	N	023460	2500	930 억	39452	N	N	N	N
138	20231107	160324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1919	9	2	0.47	5276119	2749	16.55	1886	1945	1886	2480	1337	1910	1919.30	0.11	-49	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	714	-4.42	0.59	12	0.01	-434.00	3231.00	2920	20230102	-34.28	1886	20231107	1.75	2920	-34.28	20230102	1886	1.75	20231107	2920	-34.28	20230102	1886	1.75	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
139	20231107	150325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1918	8	2	0.42	4321038	2249	13.54	1886	1945	1886	2480	1337	1910	1921.32	0.11	-50	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	713	-4.42	0.59	12	0.01	-434.00	3231.00	2920	20230102	-34.32	1886	20231107	1.70	2920	-34.32	20230102	1886	1.70	20231107	2920	-34.32	20230102	1886	1.70	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
140	20231107	140327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1925	15	2	0.79	3531202	1836	11.05	1886	1945	1886	2480	1337	1910	1923.31	0.11	-50	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	716	-4.44	0.60	12	0.00	-434.00	3231.00	2920	20230102	-34.08	1886	20231107	2.07	2920	-34.08	20230102	1886	2.07	20231107	2920	-34.08	20230102	1886	2.07	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
141	20231107	130325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1925	15	2	0.79	3419540	1778	10.70	1886	1945	1886	2480	1337	1910	1923.25	0.11	-50	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	716	-4.44	0.60	12	0.00	-434.00	3231.00	2920	20230102	-34.08	1886	20231107	2.07	2920	-34.08	20230102	1886	2.07	20231107	2920	-34.08	20230102	1886	2.07	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
142	20231107	120322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1931	21	2	1.10	3251655	1691	10.18	1886	1945	1886	2480	1337	1910	1922.92	0.11	-50	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	718	-4.45	0.60	12	0.00	-434.00	3231.00	2920	20230102	-33.87	1886	20231107	2.39	2920	-33.87	20230102	1886	2.39	20231107	2920	-33.87	20230102	1886	2.39	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
143	20231107	110324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1937	27	2	1.41	3241990	1686	10.15	1886	1945	1886	2480	1337	1910	1922.89	0.11	-50	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	721	-4.46	0.60	12	0.00	-434.00	3231.00	2920	20230102	-33.66	1886	20231107	2.70	2920	-33.66	20230102	1886	2.70	20231107	2920	-33.66	20230102	1886	2.70	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
144	20231107	100327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1940	30	2	1.57	2989807	1555	9.36	1886	1945	1886	2480	1337	1910	1922.71	0.11	-54	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	722	-4.47	0.60	12	0.00	-434.00	3231.00	2920	20230102	-33.56	1886	20231107	2.86	2920	-33.56	20230102	1886	2.86	20231107	2920	-33.56	20230102	1886	2.86	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
145	20231107	090319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1920	10	2	0.52	708268	375	2.26	1886	1920	1886	2480	1337	1910	1888.71	0.11	-2	1971	1940	1925	1894	1879	1933	1887	930	570	2500	1260	1	1	37200000	714	-4.42	0.59	12	0.00	-434.00	3231.00	2920	20230102	-34.25	1886	20231107	1.80	2920	-34.25	20230102	1886	1.80	20231107	2920	-34.25	20230102	1886	1.80	20231107	0.11	N	023460	2500	930 억	39501	N	N	N	N
146	20231106	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1910	-23	5	-1.19	31694546	16505	33.43	1938	1956	1910	2510	1354	1933	1919.82	0.11	-6	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	711	-4.40	0.59	12	0.04	-434.00	3231.00	2920	20230102	-34.59	1900	20230821	0.53	2920	-34.59	20230102	1900	0.53	20230821	2920	-34.59	20230102	1900	0.53	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
147	20231106	150319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	-13	5	-0.67	30829056	16052	32.51	1938	1956	1910	2510	1354	1933	1920.01	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	714	-4.42	0.59	12	0.04	-434.00	3231.00	2920	20230102	-34.25	1900	20230821	1.05	2920	-34.25	20230102	1900	1.05	20230821	2920	-34.25	20230102	1900	1.05	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
148	20231106	140317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	-13	5	-0.67	30209696	15729	31.86	1938	1956	1910	2510	1354	1933	1920.06	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	714	-4.42	0.59	12	0.04	-434.00	3231.00	2920	20230102	-34.25	1900	20230821	1.05	2920	-34.25	20230102	1900	1.05	20230821	2920	-34.25	20230102	1900	1.05	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
149	20231106	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	-8	5	-0.41	26688299	13895	28.14	1938	1956	1910	2510	1354	1933	1920.06	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	716	-4.44	0.60	12	0.04	-434.00	3231.00	2920	20230102	-34.08	1900	20230821	1.32	2920	-34.08	20230102	1900	1.32	20230821	2920	-34.08	20230102	1900	1.32	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
150	20231106	120320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1926	-7	5	-0.36	26499577	13797	27.94	1938	1956	1910	2510	1354	1933	1920.02	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	716	-4.44	0.60	12	0.04	-434.00	3231.00	2920	20230102	-34.04	1900	20230821	1.37	2920	-34.04	20230102	1900	1.37	20230821	2920	-34.04	20230102	1900	1.37	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
151	20231106	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1926	-7	5	-0.36	25923184	13497	27.34	1938	1956	1910	2510	1354	1933	1919.99	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	716	-4.44	0.60	12	0.04	-434.00	3231.00	2920	20230102	-34.04	1900	20230821	1.37	2920	-34.04	20230102	1900	1.37	20230821	2920	-34.04	20230102	1900	1.37	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
152	20231106	100303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1927	-6	5	-0.31	7364450	3815	7.73	1938	1956	1924	2510	1354	1933	1929.81	0.11	-27	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	717	-4.44	0.60	12	0.01	-434.00	3231.00	2920	20230102	-34.01	1900	20230821	1.42	2920	-34.01	20230102	1900	1.42	20230821	2920	-34.01	20230102	1900	1.42	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
153	20231106	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	23	2	1.19	1656490	856	1.73	1938	1956	1938	2510	1354	1933	1944.81	0.11	-30	2003	1968	1942	1907	1881	1955	1894	930	577	2500	1270	1	1	37200000	728	-4.51	0.61	12	0.00	-434.00	3231.00	2920	20230102	-33.01	1900	20230821	2.95	2920	-33.01	20230102	1900	2.95	20230821	2920	-33.01	20230102	1900	2.95	20230821	0.12	N	023460	2500	930 억	39477	N	N	N	N
154	20231103	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1933	-57	5	-2.86	95348188	49371	107.03	1938	1977	1916	2585	1393	1990	1931.23	0.11	368	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	719	-4.45	0.60	12	0.13	-434.00	3231.00	2920	20230102	-33.80	1900	20230821	1.74	2920	-33.80	20230102	1900	1.74	20230821	2920	-33.80	20230102	1900	1.74	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
155	20231103	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-60	5	-3.02	85489737	44247	95.92	1938	1977	1916	2585	1393	1990	1932.10	0.11	369	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	718	-4.45	0.60	12	0.12	-434.00	3231.00	2920	20230102	-33.90	1900	20230821	1.58	2920	-33.90	20230102	1900	1.58	20230821	2920	-33.90	20230102	1900	1.58	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
156	20231103	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1936	-54	5	-2.71	84850219	43916	95.20	1938	1977	1916	2585	1393	1990	1932.10	0.11	368	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	720	-4.46	0.60	12	0.12	-434.00	3231.00	2920	20230102	-33.70	1900	20230821	1.89	2920	-33.70	20230102	1900	1.89	20230821	2920	-33.70	20230102	1900	1.89	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
157	20231103	130315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1928	-62	5	-3.12	79960601	41371	89.69	1938	1977	1916	2585	1393	1990	1932.77	0.11	368	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	717	-4.44	0.60	12	0.11	-434.00	3231.00	2920	20230102	-33.97	1900	20230821	1.47	2920	-33.97	20230102	1900	1.47	20230821	2920	-33.97	20230102	1900	1.47	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
158	20231103	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1941	-49	5	-2.46	78553738	40643	88.11	1938	1977	1916	2585	1393	1990	1932.77	0.11	369	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	722	-4.47	0.60	12	0.11	-434.00	3231.00	2920	20230102	-33.53	1900	20230821	2.16	2920	-33.53	20230102	1900	2.16	20230821	2920	-33.53	20230102	1900	2.16	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
159	20231103	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1932	-58	5	-2.91	76040050	39341	85.28	1938	1977	1916	2585	1393	1990	1932.84	0.11	368	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	719	-4.45	0.60	12	0.11	-434.00	3231.00	2920	20230102	-33.84	1900	20230821	1.68	2920	-33.84	20230102	1900	1.68	20230821	2920	-33.84	20230102	1900	1.68	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
160	20231103	100313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1919	-71	5	-3.57	73759088	38155	82.71	1938	1977	1916	2585	1393	1990	1933.14	0.11	332	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	714	-4.42	0.59	12	0.10	-434.00	3231.00	2920	20230102	-34.28	1900	20230821	1.00	2920	-34.28	20230102	1900	1.00	20230821	2920	-34.28	20230102	1900	1.00	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
161	20231103	090313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1929	-61	5	-3.07	48384434	24967	54.12	1938	1977	1929	2585	1393	1990	1937.94	0.11	0	2099	2044	2005	1950	1911	2025	1931	930	595	2500	1310	1	1	37200000	718	-4.44	0.60	12	0.07	-434.00	3231.00	2920	20230102	-33.94	1900	20230821	1.53	2920	-33.94	20230102	1900	1.53	20230821	2920	-33.94	20230102	1900	1.53	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
162	20231102	160311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	0	3	0.00	87563915	44179	91.01	2000	2060	1966	2585	1393	1990	1981.17	0.11	2	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	1	1	37200000	740	-4.59	0.62	12	0.12	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
163	20231102	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	9	2	0.45	69234045	34941	71.98	2000	2060	1966	2585	1393	1990	1981.43	0.11	658	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	1	1	37200000	744	-4.61	0.62	12	0.09	-434.00	3231.00	2920	20230102	-31.54	1900	20230821	5.21	2920	-31.54	20230102	1900	5.21	20230821	2920	-31.54	20230102	1900	5.21	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
164	20231102	140312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	4631882	2311	4.76	2000	2060	1970	2585	1393	1990	2004.99	0.11	18	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	5	1	37200000	744	-4.61	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.51	1900	20230821	5.26	2920	-31.51	20230102	1900	5.26	20230821	2920	-31.51	20230102	1900	5.26	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
165	20231102	130313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	8	2	0.40	4553891	2272	4.68	2000	2060	1970	2585	1393	1990	2005.08	0.11	18	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	1	1	37200000	743	-4.60	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
166	20231102	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	15	2	0.75	4303651	2147	4.42	2000	2060	1970	2585	1393	1990	2005.28	0.11	18	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	5	1	37200000	746	-4.62	0.62	12	0.01	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
167	20231102	110311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	15	2	0.75	3300238	1640	3.38	2000	2060	1990	2585	1393	1990	2013.95	0.11	16	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	5	1	37200000	746	-4.62	0.62	12	0.00	-434.00	3231.00	2920	20230102	-31.34	1900	20230821	5.53	2920	-31.34	20230102	1900	5.53	20230821	2920	-31.34	20230102	1900	5.53	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
168	20231102	100312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	35	2	1.76	2769195	1376	2.83	2000	2060	1990	2585	1393	1990	2014.45	0.11	0	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
169	20231102	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	70	2	3.52	775650	389	0.80	2000	2060	1990	2585	1393	1990	1995.52	0.11	0	2250	2120	2055	1925	1860	2087	1892	930	595	2500	1310	5	1	37200000	766	-4.75	0.64	12	0.00	-434.00	3231.00	2920	20230102	-29.45	1900	20230821	8.42	2920	-29.45	20230102	1900	8.42	20230821	2920	-29.45	20230102	1900	8.42	20230821	0.12	N	023460	2500	930 억	39109	N	N	N	N
170	20231101	160312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-30	5	-1.49	101585963	48417	8016.06	2025	2185	1990	2625	1415	2020	2098.48	0.11	-286	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	1	1	37200000	740	-4.59	0.62	12	0.13	-434.00	3231.00	2920	20230102	-31.85	1900	20230821	4.74	2920	-31.85	20230102	1900	4.74	20230821	2920	-31.85	20230102	1900	4.74	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
171	20231101	150311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	96159396	45691	7564.74	2025	2185	1990	2625	1415	2020	2104.56	0.11	1605	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	751	-4.65	0.63	12	0.12	-434.00	3231.00	2920	20230102	-30.82	1900	20230821	6.32	2920	-30.82	20230102	1900	6.32	20230821	2920	-30.82	20230102	1900	6.32	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
172	20231101	140308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	20	2	0.99	94704662	44974	7446.03	2025	2185	1990	2625	1415	2020	2105.76	0.11	1642	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	759	-4.70	0.63	12	0.12	-434.00	3231.00	2920	20230102	-30.14	1900	20230821	7.37	2920	-30.14	20230102	1900	7.37	20230821	2920	-30.14	20230102	1900	7.37	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
173	20231101	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	15	2	0.74	91908247	43599	7218.38	2025	2185	1990	2625	1415	2020	2108.04	0.11	1688	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	757	-4.69	0.63	12	0.12	-434.00	3231.00	2920	20230102	-30.31	1900	20230821	7.11	2920	-30.31	20230102	1900	7.11	20230821	2920	-30.31	20230102	1900	7.11	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
174	20231101	120316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	91055478	43175	7148.18	2025	2185	1990	2625	1415	2020	2108.99	0.11	1690	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	750	-4.64	0.62	12	0.12	-434.00	3231.00	2920	20230102	-30.99	1900	20230821	6.05	2920	-30.99	20230102	1900	6.05	20230821	2920	-30.99	20230102	1900	6.05	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
175	20231101	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	88826043	42059	6963.41	2025	2185	1990	2625	1415	2020	2111.94	0.11	1672	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	751	-4.65	0.63	12	0.11	-434.00	3231.00	2920	20230102	-30.82	1900	20230821	6.32	2920	-30.82	20230102	1900	6.32	20230821	2920	-30.82	20230102	1900	6.32	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
176	20231101	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	-22	5	-1.09	80532218	37905	6275.66	2025	2185	1990	2625	1415	2020	2124.58	0.11	1447	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	1	1	37200000	743	-4.60	0.62	12	0.10	-434.00	3231.00	2920	20230102	-31.58	1900	20230821	5.16	2920	-31.58	20230102	1900	5.16	20230821	2920	-31.58	20230102	1900	5.16	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N
177	20231101	090316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	30375	15	2.48	2025	2025	2025	2625	1415	2020	2025.00	0.11	0	2066	2042	2016	1992	1966	2055	2005	930	605	2500	1330	5	1	37200000	753	-4.67	0.63	12	0.00	-434.00	3231.00	2920	20230102	-30.65	1900	20230821	6.58	2920	-30.65	20230102	1900	6.58	20230821	2920	-30.65	20230102	1900	6.58	20230821	0.12	N	023460	2500	930 억	39395	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History