KissMeData/034810/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marginalRateClassCode	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	160437	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8170	-70	5	-0.85	153106170	18780	69.58	8190	8280	8100	10710	5770	8240	8152.62	1.16	-4113	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2660	8.74	0.29	12	0.06	935.00	28590.00	12500	20230210	-34.64	7060	20231027	15.72	12500	-34.64	20230210	7060	15.72	20231027	12500	-34.64	20230210	7060	15.72	20231027	1.16	N	034810	500	162 억	376111	N	N	1	N	N
3	20231130	150438	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8120	-120	5	-1.46	147560610	18099	67.05	8190	8280	8100	10710	5770	8240	8152.97	1.16	-3694	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2644	8.68	0.28	12	0.06	935.00	28590.00	12500	20230210	-35.04	7060	20231027	15.01	12500	-35.04	20230210	7060	15.01	20231027	12500	-35.04	20230210	7060	15.01	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
4	20231130	140435	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8120	-120	5	-1.46	121791770	14922	55.28	8190	8280	8100	10710	5770	8240	8161.89	1.16	-3317	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2644	8.68	0.28	12	0.05	935.00	28590.00	12500	20230210	-35.04	7060	20231027	15.01	12500	-35.04	20230210	7060	15.01	20231027	12500	-35.04	20230210	7060	15.01	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
5	20231130	130434	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8120	-120	5	-1.46	111038600	13597	50.37	8190	8280	8100	10710	5770	8240	8166.40	1.16	-2736	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2644	8.68	0.28	12	0.04	935.00	28590.00	12500	20230210	-35.04	7060	20231027	15.01	12500	-35.04	20230210	7060	15.01	20231027	12500	-35.04	20230210	7060	15.01	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
6	20231130	120442	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8140	-100	5	-1.21	106932130	13091	48.50	8190	8280	8100	10710	5770	8240	8168.37	1.16	-2494	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2650	8.71	0.28	12	0.04	935.00	28590.00	12500	20230210	-34.88	7060	20231027	15.30	12500	-34.88	20230210	7060	15.30	20231027	12500	-34.88	20230210	7060	15.30	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
7	20231130	110438	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8140	-100	5	-1.21	50529340	6148	22.78	8190	8280	8110	10710	5770	8240	8218.83	1.16	-2620	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2650	8.71	0.28	12	0.02	935.00	28590.00	12500	20230210	-34.88	7060	20231027	15.30	12500	-34.88	20230210	7060	15.30	20231027	12500	-34.88	20230210	7060	15.30	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
8	20231130	100433	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8170	-70	5	-0.85	32408080	3928	14.55	8190	8280	8150	10710	5770	8240	8250.53	1.16	-2554	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2660	8.74	0.29	12	0.01	935.00	28590.00	12500	20230210	-34.64	7060	20231027	15.72	12500	-34.64	20230210	7060	15.72	20231027	12500	-34.64	20230210	7060	15.72	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
9	20231130	090436	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8190	-50	5	-0.61	778050	95	0.35	8190	8190	8190	10710	5770	8240	8190.00	1.16	0	8586	8412	8296	8122	8006	8355	8065	163	2470	500	6090	10	1	32556857	2666	8.76	0.29	12	0.00	935.00	28590.00	12500	20230210	-34.48	7060	20231027	16.01	12500	-34.48	20230210	7060	16.01	20231027	12500	-34.48	20230210	7060	16.01	20231027	1.16	N	034810	500	162 억	376111	N	N	0	N	N
10	20231129	160433	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8240	-110	5	-1.32	222218990	26885	77.98	8350	8470	8180	10850	5850	8350	8265.58	1.17	-5908	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2683	8.81	0.29	12	0.08	935.00	28590.00	12500	20230210	-34.08	7060	20231027	16.71	12500	-34.08	20230210	7060	16.71	20231027	12500	-34.08	20230210	7060	16.71	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
11	20231129	150436	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8200	-150	5	-1.80	184136350	22249	64.53	8350	8470	8180	10850	5850	8350	8276.16	1.17	-5305	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2670	8.77	0.29	12	0.07	935.00	28590.00	12500	20230210	-34.40	7060	20231027	16.15	12500	-34.40	20230210	7060	16.15	20231027	12500	-34.40	20230210	7060	16.15	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
12	20231129	140435	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8280	-70	5	-0.84	142074790	17140	49.72	8350	8470	8200	10850	5850	8350	8289.08	1.17	-4115	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2696	8.86	0.29	12	0.05	935.00	28590.00	12500	20230210	-33.76	7060	20231027	17.28	12500	-33.76	20230210	7060	17.28	20231027	12500	-33.76	20230210	7060	17.28	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
13	20231129	130437	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8210	-140	5	-1.68	120150580	14480	42.00	8350	8470	8200	10850	5850	8350	8297.69	1.17	-2858	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2673	8.78	0.29	12	0.04	935.00	28590.00	12500	20230210	-34.32	7060	20231027	16.29	12500	-34.32	20230210	7060	16.29	20231027	12500	-34.32	20230210	7060	16.29	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
14	20231129	120436	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8250	-100	5	-1.20	103366280	12440	36.08	8350	8470	8200	10850	5850	8350	8309.19	1.17	-2465	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2686	8.82	0.29	12	0.04	935.00	28590.00	12500	20230210	-34.00	7060	20231027	16.86	12500	-34.00	20230210	7060	16.86	20231027	12500	-34.00	20230210	7060	16.86	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
15	20231129	110436	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8290	-60	5	-0.72	92723660	11154	32.35	8350	8470	8200	10850	5850	8350	8313.04	1.17	-1754	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2699	8.87	0.29	12	0.03	935.00	28590.00	12500	20230210	-33.68	7060	20231027	17.42	12500	-33.68	20230210	7060	17.42	20231027	12500	-33.68	20230210	7060	17.42	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
16	20231129	100434	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8350	0	3	0.00	48813090	5836	16.93	8350	8470	8290	10850	5850	8350	8364.13	1.17	-936	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2718	8.93	0.29	12	0.02	935.00	28590.00	12500	20230210	-33.20	7060	20231027	18.27	12500	-33.20	20230210	7060	18.27	20231027	12500	-33.20	20230210	7060	18.27	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
17	20231129	090432	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8290	-60	5	-0.72	607340	73	0.21	8350	8350	8290	10850	5850	8350	8319.73	1.17	-30	8570	8460	8310	8200	8050	8515	8255	163	2500	500	6170	10	1	32556857	2699	8.87	0.29	12	0.00	935.00	28590.00	12500	20230210	-33.68	7060	20231027	17.42	12500	-33.68	20230210	7060	17.42	20231027	12500	-33.68	20230210	7060	17.42	20231027	1.16	N	034810	500	162 억	382305	N	N	0	N	N
18	20231128	160435	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8350	-40	5	-0.48	284890040	34376	134.28	8320	8420	8160	10900	5880	8390	8287.42	1.20	-7854	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2718	8.93	0.29	12	0.11	935.00	28590.00	12500	20230210	-33.20	7060	20231027	18.27	12500	-33.20	20230210	7060	18.27	20231027	12500	-33.20	20230210	7060	18.27	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
19	20231128	150407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8340	-50	5	-0.60	266782010	32205	125.80	8320	8420	8160	10900	5880	8390	8283.87	1.20	-7010	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2715	8.92	0.29	12	0.10	935.00	28590.00	12500	20230210	-33.28	7060	20231027	18.13	12500	-33.28	20230210	7060	18.13	20231027	12500	-33.28	20230210	7060	18.13	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
20	20231128	140433	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8270	-120	5	-1.43	224835800	27148	106.04	8320	8420	8160	10900	5880	8390	8281.86	1.20	-5634	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2692	8.84	0.29	12	0.08	935.00	28590.00	12500	20230210	-33.84	7060	20231027	17.14	12500	-33.84	20230210	7060	17.14	20231027	12500	-33.84	20230210	7060	17.14	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
21	20231128	130431	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8360	-30	5	-0.36	185377660	22399	87.49	8320	8420	8160	10900	5880	8390	8276.16	1.20	-6201	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2722	8.94	0.29	12	0.07	935.00	28590.00	12500	20230210	-33.12	7060	20231027	18.41	12500	-33.12	20230210	7060	18.41	20231027	12500	-33.12	20230210	7060	18.41	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
22	20231128	120431	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8360	-30	5	-0.36	170942580	20678	80.77	8320	8400	8160	10900	5880	8390	8266.88	1.20	-5372	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2722	8.94	0.29	12	0.06	935.00	28590.00	12500	20230210	-33.12	7060	20231027	18.41	12500	-33.12	20230210	7060	18.41	20231027	12500	-33.12	20230210	7060	18.41	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
23	20231128	110431	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8290	-100	5	-1.19	149030160	18055	70.52	8320	8350	8160	10900	5880	8390	8254.23	1.20	-4428	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2699	8.87	0.29	12	0.06	935.00	28590.00	12500	20230210	-33.68	7060	20231027	17.42	12500	-33.68	20230210	7060	17.42	20231027	12500	-33.68	20230210	7060	17.42	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
24	20231128	100432	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8210	-180	5	-2.15	57362620	6949	27.14	8320	8350	8190	10900	5880	8390	8254.80	1.20	-3079	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2673	8.78	0.29	12	0.02	935.00	28590.00	12500	20230210	-34.32	7060	20231027	16.29	12500	-34.32	20230210	7060	16.29	20231027	12500	-34.32	20230210	7060	16.29	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
25	20231128	090430	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8280	-110	5	-1.31	7576860	912	3.56	8320	8320	8280	10900	5880	8390	8307.96	1.20	-92	8623	8506	8403	8286	8183	8455	8235	163	2510	500	6200	10	1	32556857	2696	8.86	0.29	12	0.00	935.00	28590.00	12500	20230210	-33.76	7060	20231027	17.28	12500	-33.76	20230210	7060	17.28	20231027	12500	-33.76	20230210	7060	17.28	20231027	1.14	N	034810	500	162 억	390160	N	N	1	N	N
26	20231127	160432	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8390	-110	5	-1.29	214453410	25600	125.59	8500	8520	8300	11050	5950	8500	8377.08	1.20	-800	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2732	8.97	0.29	12	0.08	935.00	28590.00	12500	20230210	-32.88	7060	20231027	18.84	12500	-32.88	20230210	7060	18.84	20231027	12500	-32.88	20230210	7060	18.84	20231027	1.11	N	034810	500	162 억	390952	N	N	1	N	N
27	20231127	150430	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8350	-150	5	-1.76	208285750	24862	121.97	8500	8520	8300	11050	5950	8500	8377.67	1.20	-670	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2718	8.93	0.29	12	0.08	935.00	28590.00	12500	20230210	-33.20	7060	20231027	18.27	12500	-33.20	20230210	7060	18.27	20231027	12500	-33.20	20230210	7060	18.27	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
28	20231127	140434	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8330	-170	5	-2.00	199262640	23778	116.66	8500	8520	8300	11050	5950	8500	8380.13	1.20	-653	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2712	8.91	0.29	12	0.07	935.00	28590.00	12500	20230210	-33.36	7060	20231027	17.99	12500	-33.36	20230210	7060	17.99	20231027	12500	-33.36	20230210	7060	17.99	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
29	20231127	130432	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8330	-170	5	-2.00	180400190	21510	105.53	8500	8520	8300	11050	5950	8500	8386.81	1.20	-647	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2712	8.91	0.29	12	0.07	935.00	28590.00	12500	20230210	-33.36	7060	20231027	17.99	12500	-33.36	20230210	7060	17.99	20231027	12500	-33.36	20230210	7060	17.99	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
30	20231127	120433	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8350	-150	5	-1.76	123530960	14675	72.00	8500	8520	8340	11050	5950	8500	8417.78	1.20	399	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2718	8.93	0.29	12	0.05	935.00	28590.00	12500	20230210	-33.20	7060	20231027	18.27	12500	-33.20	20230210	7060	18.27	20231027	12500	-33.20	20230210	7060	18.27	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
31	20231127	110427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8380	-120	5	-1.41	97129790	11520	56.52	8500	8520	8360	11050	5950	8500	8431.41	1.20	793	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2728	8.96	0.29	12	0.04	935.00	28590.00	12500	20230210	-32.96	7060	20231027	18.70	12500	-32.96	20230210	7060	18.70	20231027	12500	-32.96	20230210	7060	18.70	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
32	20231127	100426	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8370	-130	5	-1.53	89541350	10615	52.08	8500	8520	8360	11050	5950	8500	8435.36	1.20	547	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2725	8.95	0.29	12	0.03	935.00	28590.00	12500	20230210	-33.04	7060	20231027	18.56	12500	-33.04	20230210	7060	18.56	20231027	12500	-33.04	20230210	7060	18.56	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
33	20231127	090427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	0	3	0.00	5300790	624	3.06	8500	8510	8490	11050	5950	8500	8494.86	1.20	-187	8633	8566	8503	8436	8373	8565	8435	163	2550	500	6290	10	1	32556857	2767	9.09	0.30	12	0.00	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	1.11	N	034810	500	162 억	390952	N	N	0	N	N
34	20231124	160422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	0	3	0.00	173212320	20376	38.44	8500	8570	8440	11050	5950	8500	8500.80	1.20	-1259	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2767	9.09	0.30	12	0.06	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
35	20231124	150428	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	0	3	0.00	145990640	17173	32.40	8500	8570	8440	11050	5950	8500	8501.17	1.20	-695	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2767	9.09	0.30	12	0.05	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
36	20231124	140429	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8470	-30	5	-0.35	106424260	12508	23.60	8500	8570	8460	11050	5950	8500	8508.50	1.20	-280	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2758	9.06	0.30	12	0.04	935.00	28590.00	12500	20230210	-32.24	7060	20231027	19.97	12500	-32.24	20230210	7060	19.97	20231027	12500	-32.24	20230210	7060	19.97	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
37	20231124	130427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	0	3	0.00	82431200	9677	18.26	8500	8570	8480	11050	5950	8500	8518.26	1.20	305	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2767	9.09	0.30	12	0.03	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
38	20231124	120430	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8520	20	2	0.24	67924500	7969	15.03	8500	8570	8490	11050	5950	8500	8523.59	1.20	413	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2774	9.11	0.30	12	0.02	935.00	28590.00	12500	20230210	-31.84	7060	20231027	20.68	12500	-31.84	20230210	7060	20.68	20231027	12500	-31.84	20230210	7060	20.68	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
39	20231124	110428	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8520	20	2	0.24	61198730	7179	13.54	8500	8570	8490	11050	5950	8500	8524.69	1.20	543	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2774	9.11	0.30	12	0.02	935.00	28590.00	12500	20230210	-31.84	7060	20231027	20.68	12500	-31.84	20230210	7060	20.68	20231027	12500	-31.84	20230210	7060	20.68	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
40	20231124	100426	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8530	30	2	0.35	43661960	5124	9.67	8500	8570	8490	11050	5950	8500	8521.07	1.20	695	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2777	9.12	0.30	12	0.02	935.00	28590.00	12500	20230210	-31.76	7060	20231027	20.82	12500	-31.76	20230210	7060	20.82	20231027	12500	-31.76	20230210	7060	20.82	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
41	20231124	090427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8510	10	2	0.12	7301500	859	1.62	8500	8510	8490	11050	5950	8500	8500.00	1.20	148	8673	8586	8543	8456	8413	8565	8435	163	2550	500	6290	10	1	32556857	2771	9.10	0.30	12	0.00	935.00	28590.00	12500	20230210	-31.92	7060	20231027	20.54	12500	-31.92	20230210	7060	20.54	20231027	12500	-31.92	20230210	7060	20.54	20231027	1.00	N	034810	500	162 억	392211	N	N	1	N	N
42	20231123	160421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	-30	5	-0.35	448729690	52468	46.54	8570	8630	8500	11080	5980	8530	8552.48	1.21	-1292	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2767	9.09	0.30	12	0.16	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	0.99	N	034810	500	162 억	393477	N	N	1	N	N
43	20231123	150437	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8570	40	2	0.47	371805590	43441	38.53	8570	8630	8500	11080	5980	8530	8558.86	1.21	-1624	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2790	9.17	0.30	12	0.13	935.00	28590.00	12500	20230210	-31.44	7060	20231027	21.39	12500	-31.44	20230210	7060	21.39	20231027	12500	-31.44	20230210	7060	21.39	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
44	20231123	140430	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8560	30	2	0.35	278135460	32479	28.81	8570	8630	8500	11080	5980	8530	8563.55	1.21	-2381	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2787	9.16	0.30	12	0.10	935.00	28590.00	12500	20230210	-31.52	7060	20231027	21.25	12500	-31.52	20230210	7060	21.25	20231027	12500	-31.52	20230210	7060	21.25	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
45	20231123	130433	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8590	60	2	0.70	250372180	29233	25.93	8570	8630	8500	11080	5980	8530	8564.71	1.21	-1964	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2797	9.19	0.30	12	0.09	935.00	28590.00	12500	20230210	-31.28	7060	20231027	21.67	12500	-31.28	20230210	7060	21.67	20231027	12500	-31.28	20230210	7060	21.67	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
46	20231123	120427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8620	90	2	1.06	224524340	26227	23.26	8570	8630	8500	11080	5980	8530	8560.81	1.21	-2259	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2806	9.22	0.30	12	0.08	935.00	28590.00	12500	20230210	-31.04	7060	20231027	22.10	12500	-31.04	20230210	7060	22.10	20231027	12500	-31.04	20230210	7060	22.10	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
47	20231123	110436	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8550	20	2	0.23	129254310	15148	13.44	8570	8620	8500	11080	5980	8530	8532.76	1.21	-781	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2784	9.14	0.30	12	0.05	935.00	28590.00	12500	20230210	-31.60	7060	20231027	21.10	12500	-31.60	20230210	7060	21.10	20231027	12500	-31.60	20230210	7060	21.10	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
48	20231123	100428	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8520	-10	5	-0.12	83312310	9753	8.65	8570	8620	8510	11080	5980	8530	8542.22	1.21	-745	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2774	9.11	0.30	12	0.03	935.00	28590.00	12500	20230210	-31.84	7060	20231027	20.68	12500	-31.84	20230210	7060	20.68	20231027	12500	-31.84	20230210	7060	20.68	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
49	20231123	090424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8610	80	2	0.94	11227120	1307	1.16	8570	8620	8550	11080	5980	8530	8589.99	1.21	-1	8790	8660	8420	8290	8050	8725	8355	163	2550	500	6310	10	1	32556857	2803	9.21	0.30	12	0.00	935.00	28590.00	12500	20230210	-31.12	7060	20231027	21.95	12500	-31.12	20230210	7060	21.95	20231027	12500	-31.12	20230210	7060	21.95	20231027	0.99	N	034810	500	162 억	393477	N	N	0	N	N
50	20231122	160413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8530	330	2	4.02	939599690	111997	290.29	8200	8550	8180	10660	5740	8200	8389.27	1.16	13892	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2777	9.12	0.30	12	0.34	935.00	28590.00	12500	20230210	-31.76	7060	20231027	20.82	12500	-31.76	20230210	7060	20.82	20231027	12500	-31.76	20230210	7060	20.82	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
51	20231122	150422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	300	2	3.66	887048590	105830	274.31	8200	8550	8180	10660	5740	8200	8381.83	1.16	13853	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2767	9.09	0.30	12	0.33	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
52	20231122	140415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8500	300	2	3.66	810357180	96810	250.93	8200	8550	8180	10660	5740	8200	8370.59	1.16	13672	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2767	9.09	0.30	12	0.30	935.00	28590.00	12500	20230210	-32.00	7060	20231027	20.40	12500	-32.00	20230210	7060	20.40	20231027	12500	-32.00	20230210	7060	20.40	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
53	20231122	130431	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8540	340	2	4.15	752738760	90044	233.39	8200	8550	8180	10660	5740	8200	8359.68	1.16	13075	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2780	9.13	0.30	12	0.28	935.00	28590.00	12500	20230210	-31.68	7060	20231027	20.96	12500	-31.68	20230210	7060	20.96	20231027	12500	-31.68	20230210	7060	20.96	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
54	20231122	120432	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8450	250	2	3.05	614277150	73764	191.19	8200	8500	8180	10660	5740	8200	8327.60	1.16	9411	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2751	9.04	0.30	12	0.23	935.00	28590.00	12500	20230210	-32.40	7060	20231027	19.69	12500	-32.40	20230210	7060	19.69	20231027	12500	-32.40	20230210	7060	19.69	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
55	20231122	110448	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8310	110	2	1.34	347823170	42095	109.11	8200	8360	8180	10660	5740	8200	8262.81	1.16	5270	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2705	8.89	0.29	12	0.13	935.00	28590.00	12500	20230210	-33.52	7060	20231027	17.71	12500	-33.52	20230210	7060	17.71	20231027	12500	-33.52	20230210	7060	17.71	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
56	20231122	100437	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8250	50	2	0.61	171239610	20612	53.43	8200	8360	8190	10660	5740	8200	8307.76	1.16	-2869	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2686	8.82	0.29	12	0.06	935.00	28590.00	12500	20230210	-34.00	7060	20231027	16.86	12500	-34.00	20230210	7060	16.86	20231027	12500	-34.00	20230210	7060	16.86	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
57	20231122	090415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8220	20	2	0.24	6502660	793	2.06	8200	8220	8190	10660	5740	8200	8200.08	1.16	85	8333	8266	8153	8086	7973	8300	8120	163	2460	500	6060	10	1	32556857	2676	8.79	0.29	12	0.00	935.00	28590.00	12500	20230210	-34.24	7060	20231027	16.43	12500	-34.24	20230210	7060	16.43	20231027	12500	-34.24	20230210	7060	16.43	20231027	0.99	N	034810	500	162 억	378649	N	N	0	N	N
58	20231121	160418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8200	200	2	2.50	315171830	38579	86.54	8050	8220	8040	10400	5600	8000	8169.51	1.14	7746	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2670	8.77	0.29	12	0.12	935.00	28590.00	12500	20230210	-34.40	7060	20231027	16.15	12500	-34.40	20230210	7060	16.15	20231027	12500	-34.40	20230210	7060	16.15	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
59	20231121	150419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8200	200	2	2.50	256772490	31456	70.56	8050	8210	8040	10400	5600	8000	8162.91	1.14	7236	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2670	8.77	0.29	12	0.10	935.00	28590.00	12500	20230210	-34.40	7060	20231027	16.15	12500	-34.40	20230210	7060	16.15	20231027	12500	-34.40	20230210	7060	16.15	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
60	20231121	140413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8180	180	2	2.25	205048450	25143	56.40	8050	8200	8040	10400	5600	8000	8155.29	1.14	5767	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2663	8.75	0.29	12	0.08	935.00	28590.00	12500	20230210	-34.56	7060	20231027	15.86	12500	-34.56	20230210	7060	15.86	20231027	12500	-34.56	20230210	7060	15.86	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
61	20231121	130413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8190	190	2	2.38	180068990	22089	49.55	8050	8200	8040	10400	5600	8000	8151.98	1.14	4893	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2666	8.76	0.29	12	0.07	935.00	28590.00	12500	20230210	-34.48	7060	20231027	16.01	12500	-34.48	20230210	7060	16.01	20231027	12500	-34.48	20230210	7060	16.01	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
62	20231121	120412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8190	190	2	2.38	152643320	18739	42.03	8050	8190	8040	10400	5600	8000	8145.76	1.14	3695	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2666	8.76	0.29	12	0.06	935.00	28590.00	12500	20230210	-34.48	7060	20231027	16.01	12500	-34.48	20230210	7060	16.01	20231027	12500	-34.48	20230210	7060	16.01	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
63	20231121	110412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8130	130	2	1.62	124516980	15299	34.32	8050	8190	8040	10400	5600	8000	8138.90	1.14	2696	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2647	8.70	0.28	12	0.05	935.00	28590.00	12500	20230210	-34.96	7060	20231027	15.16	12500	-34.96	20230210	7060	15.16	20231027	12500	-34.96	20230210	7060	15.16	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
64	20231121	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8170	170	2	2.12	103553390	12722	28.54	8050	8190	8040	10400	5600	8000	8139.71	1.14	1364	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2660	8.74	0.29	12	0.04	935.00	28590.00	12500	20230210	-34.64	7060	20231027	15.72	12500	-34.64	20230210	7060	15.72	20231027	12500	-34.64	20230210	7060	15.72	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
65	20231121	090408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8130	130	2	1.62	2881930	358	0.80	8050	8130	8040	10400	5600	8000	8050.08	1.14	-23	8253	8126	7993	7866	7733	8190	7930	163	2400	500	5920	10	1	32556857	2647	8.70	0.28	12	0.00	935.00	28590.00	12500	20230210	-34.96	7060	20231027	15.16	12500	-34.96	20230210	7060	15.16	20231027	12500	-34.96	20230210	7060	15.16	20231027	0.98	N	034810	500	162 억	370879	N	N	1	N	N
66	20231120	160409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8000	80	2	1.01	342953820	42552	217.01	7870	8120	7860	10290	5550	7920	8059.88	1.11	10958	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2605	8.56	0.28	12	0.13	935.00	28590.00	12500	20230210	-36.00	7060	20231027	13.31	12500	-36.00	20230210	7060	13.31	20231027	12500	-36.00	20230210	7060	13.31	20231027	0.98	N	034810	500	162 억	359939	N	N	1	N	N
67	20231120	150412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8090	170	2	2.15	296752510	36790	187.63	7870	8120	7860	10290	5550	7920	8066.12	1.11	10715	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2634	8.65	0.28	12	0.11	935.00	28590.00	12500	20230210	-35.28	7060	20231027	14.59	12500	-35.28	20230210	7060	14.59	20231027	12500	-35.28	20230210	7060	14.59	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
68	20231120	140412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8090	170	2	2.15	244127990	30278	154.42	7870	8120	7860	10290	5550	7920	8062.88	1.11	10351	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2634	8.65	0.28	12	0.09	935.00	28590.00	12500	20230210	-35.28	7060	20231027	14.59	12500	-35.28	20230210	7060	14.59	20231027	12500	-35.28	20230210	7060	14.59	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
69	20231120	130410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8100	180	2	2.27	238235650	29550	150.70	7870	8120	7860	10290	5550	7920	8062.12	1.11	9800	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2637	8.66	0.28	12	0.09	935.00	28590.00	12500	20230210	-35.20	7060	20231027	14.73	12500	-35.20	20230210	7060	14.73	20231027	12500	-35.20	20230210	7060	14.73	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
70	20231120	120410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8100	180	2	2.27	213146020	26451	134.90	7870	8120	7860	10290	5550	7920	8058.15	1.11	9111	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2637	8.66	0.28	12	0.08	935.00	28590.00	12500	20230210	-35.20	7060	20231027	14.73	12500	-35.20	20230210	7060	14.73	20231027	12500	-35.20	20230210	7060	14.73	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
71	20231120	110408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8050	130	2	1.64	185469640	23035	117.48	7870	8100	7860	10290	5550	7920	8051.64	1.11	7675	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2621	8.61	0.28	12	0.07	935.00	28590.00	12500	20230210	-35.60	7060	20231027	14.02	12500	-35.60	20230210	7060	14.02	20231027	12500	-35.60	20230210	7060	14.02	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
72	20231120	100408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	8080	160	2	2.02	137038270	17037	86.89	7870	8100	7860	10290	5550	7920	8043.57	1.11	6371	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2631	8.64	0.28	12	0.05	935.00	28590.00	12500	20230210	-35.36	7060	20231027	14.45	12500	-35.36	20230210	7060	14.45	20231027	12500	-35.36	20230210	7060	14.45	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
73	20231120	090411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7950	30	2	0.38	4355130	551	2.81	7870	7950	7860	10290	5550	7920	7904.05	1.11	7	8060	7990	7890	7820	7720	8025	7855	163	2370	500	5860	10	1	32556857	2588	8.50	0.28	12	0.00	935.00	28590.00	12500	20230210	-36.40	7060	20231027	12.61	12500	-36.40	20230210	7060	12.61	20231027	12500	-36.40	20230210	7060	12.61	20231027	0.98	N	034810	500	162 억	359939	N	N	0	N	N
74	20231117	160418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7920	70	2	0.89	154831320	19599	92.60	7890	7960	7790	10200	5500	7850	7899.96	1.09	4438	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2579	8.47	0.28	12	0.06	935.00	28590.00	12500	20230210	-36.64	7060	20231027	12.18	12500	-36.64	20230210	7060	12.18	20231027	12500	-36.64	20230210	7060	12.18	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
75	20231117	150421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7960	110	2	1.40	142567640	18054	85.30	7890	7960	7790	10200	5500	7850	7896.73	1.09	4366	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2592	8.51	0.28	12	0.06	935.00	28590.00	12500	20230210	-36.32	7060	20231027	12.75	12500	-36.32	20230210	7060	12.75	20231027	12500	-36.32	20230210	7060	12.75	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
76	20231117	140420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7910	60	2	0.76	104103010	13208	62.40	7890	7930	7790	10200	5500	7850	7881.81	1.09	3117	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2575	8.46	0.28	12	0.04	935.00	28590.00	12500	20230210	-36.72	7060	20231027	12.04	12500	-36.72	20230210	7060	12.04	20231027	12500	-36.72	20230210	7060	12.04	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
77	20231117	130418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7920	70	2	0.89	76396450	9702	45.84	7890	7930	7790	10200	5500	7850	7874.30	1.09	2291	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2579	8.47	0.28	12	0.03	935.00	28590.00	12500	20230210	-36.64	7060	20231027	12.18	12500	-36.64	20230210	7060	12.18	20231027	12500	-36.64	20230210	7060	12.18	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
78	20231117	120418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7900	50	2	0.64	59823090	7609	35.95	7890	7900	7790	10200	5500	7850	7862.15	1.09	1803	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2572	8.45	0.28	12	0.02	935.00	28590.00	12500	20230210	-36.80	7060	20231027	11.90	12500	-36.80	20230210	7060	11.90	20231027	12500	-36.80	20230210	7060	11.90	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
79	20231117	110420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7870	20	2	0.25	44327950	5645	26.67	7890	7900	7790	10200	5500	7850	7852.60	1.09	1345	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2562	8.42	0.28	12	0.02	935.00	28590.00	12500	20230210	-37.04	7060	20231027	11.47	12500	-37.04	20230210	7060	11.47	20231027	12500	-37.04	20230210	7060	11.47	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
80	20231117	100419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7810	-40	5	-0.51	15973850	2041	9.64	7890	7890	7790	10200	5500	7850	7826.48	1.09	872	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2543	8.35	0.27	12	0.01	935.00	28590.00	12500	20230210	-37.52	7060	20231027	10.62	12500	-37.52	20230210	7060	10.62	20231027	12500	-37.52	20230210	7060	10.62	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
81	20231117	090420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7840	-10	5	-0.13	5374220	683	3.23	7890	7890	7840	10200	5500	7850	7868.55	1.09	72	7910	7880	7830	7800	7750	7895	7815	163	2350	500	5800	10	1	32556857	2552	8.39	0.27	12	0.00	935.00	28590.00	12500	20230210	-37.28	7060	20231027	11.05	12500	-37.28	20230210	7060	11.05	20231027	12500	-37.28	20230210	7060	11.05	20231027	0.97	N	034810	500	162 억	355501	N	N	0	N	N
82	20231116	160418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7830	70	2	0.90	155550630	19895	43.64	7780	7860	7780	10080	5440	7760	7818.58	1.08	5032	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2549	8.37	0.27	12	0.06	935.00	28590.00	12500	20230210	-37.36	7060	20231027	10.91	12500	-37.36	20230210	7060	10.91	20231027	12500	-37.36	20230210	7060	10.91	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
83	20231116	150417	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7830	70	2	0.90	148410060	18984	41.65	7780	7860	7780	10080	5440	7760	7817.64	1.08	4565	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2549	8.37	0.27	12	0.06	935.00	28590.00	12500	20230210	-37.36	7060	20231027	10.91	12500	-37.36	20230210	7060	10.91	20231027	12500	-37.36	20230210	7060	10.91	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
84	20231116	140409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7830	70	2	0.90	132462820	16950	37.18	7780	7860	7780	10080	5440	7760	7814.92	1.08	3572	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2549	8.37	0.27	12	0.05	935.00	28590.00	12500	20230210	-37.36	7060	20231027	10.91	12500	-37.36	20230210	7060	10.91	20231027	12500	-37.36	20230210	7060	10.91	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
85	20231116	130417	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7820	60	2	0.77	96163900	12309	27.00	7780	7860	7780	10080	5440	7760	7812.49	1.08	1873	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2546	8.36	0.27	12	0.04	935.00	28590.00	12500	20230210	-37.44	7060	20231027	10.76	12500	-37.44	20230210	7060	10.76	20231027	12500	-37.44	20230210	7060	10.76	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
86	20231116	120419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7850	90	2	1.16	72678840	9307	20.42	7780	7850	7780	10080	5440	7760	7809.05	1.08	690	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2556	8.40	0.27	12	0.03	935.00	28590.00	12500	20230210	-37.20	7060	20231027	11.19	12500	-37.20	20230210	7060	11.19	20231027	12500	-37.20	20230210	7060	11.19	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
87	20231116	110416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7800	40	2	0.52	17715150	2270	4.98	7780	7830	7780	10080	5440	7760	7804.03	1.08	71	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2539	8.34	0.27	12	0.01	935.00	28590.00	12500	20230210	-37.60	7060	20231027	10.48	12500	-37.60	20230210	7060	10.48	20231027	12500	-37.60	20230210	7060	10.48	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
88	20231116	100416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7830	70	2	0.90	2298650	294	0.64	7780	7830	7780	10080	5440	7760	7818.54	1.08	0	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2549	8.37	0.27	12	0.00	935.00	28590.00	12500	20230210	-37.36	7060	20231027	10.91	12500	-37.36	20230210	7060	10.91	20231027	12500	-37.36	20230210	7060	10.91	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
89	20231116	090415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7760	0	3	0.00	0	0	0.00	0	0	0	10080	5440	7760	0.00	1.08	0	7880	7820	7760	7700	7640	7850	7730	163	2320	500	5740	10	1	32556857	2526	8.30	0.27	12	0.00	935.00	28590.00	12500	20230210	-37.92	7060	20231027	9.92	12500	-37.92	20230210	7060	9.92	20231027	12500	-37.92	20230210	7060	9.92	20231027	0.96	N	034810	500	162 억	350398	N	N	1	N	N
90	20231115	160353	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7760	30	2	0.39	192563550	24829	120.69	7730	7820	7700	10040	5420	7730	7755.59	1.06	6220	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2526	8.30	0.27	12	0.08	935.00	28590.00	12500	20230210	-37.92	7060	20231027	9.92	12500	-37.92	20230210	7060	9.92	20231027	12500	-37.92	20230210	7060	9.92	20231027	0.96	N	034810	500	162 억	344189	N	N	1	N	N
91	20231115	150421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7720	-10	5	-0.13	166962630	21519	104.60	7730	7820	7700	10040	5420	7730	7758.85	1.06	6062	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2513	8.26	0.27	12	0.07	935.00	28590.00	12500	20230210	-38.24	7060	20231027	9.35	12500	-38.24	20230210	7060	9.35	20231027	12500	-38.24	20230210	7060	9.35	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
92	20231115	140423	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7760	30	2	0.39	143349960	18461	89.74	7730	7820	7700	10040	5420	7730	7765.02	1.06	5325	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2526	8.30	0.27	12	0.06	935.00	28590.00	12500	20230210	-37.92	7060	20231027	9.92	12500	-37.92	20230210	7060	9.92	20231027	12500	-37.92	20230210	7060	9.92	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
93	20231115	130423	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7760	30	2	0.39	133290210	17165	83.44	7730	7820	7700	10040	5420	7730	7765.23	1.06	5062	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2526	8.30	0.27	12	0.05	935.00	28590.00	12500	20230210	-37.92	7060	20231027	9.92	12500	-37.92	20230210	7060	9.92	20231027	12500	-37.92	20230210	7060	9.92	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
94	20231115	120424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7760	30	2	0.39	118837230	15295	74.35	7730	7820	7700	10040	5420	7730	7769.68	1.06	4906	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2526	8.30	0.27	12	0.05	935.00	28590.00	12500	20230210	-37.92	7060	20231027	9.92	12500	-37.92	20230210	7060	9.92	20231027	12500	-37.92	20230210	7060	9.92	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
95	20231115	110425	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7790	60	2	0.78	90285720	11609	56.43	7730	7820	7710	10040	5420	7730	7777.22	1.06	3938	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2536	8.33	0.27	12	0.04	935.00	28590.00	12500	20230210	-37.68	7060	20231027	10.34	12500	-37.68	20230210	7060	10.34	20231027	12500	-37.68	20230210	7060	10.34	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
96	20231115	100424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7800	70	2	0.91	52857690	6806	33.08	7730	7810	7710	10040	5420	7730	7766.34	1.06	2075	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2539	8.34	0.27	12	0.02	935.00	28590.00	12500	20230210	-37.60	7060	20231027	10.48	12500	-37.60	20230210	7060	10.48	20231027	12500	-37.60	20230210	7060	10.48	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
97	20231115	090419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7750	20	2	0.26	8469720	1096	5.33	7730	7750	7710	10040	5420	7730	7727.85	1.06	285	7843	7786	7713	7656	7583	7815	7685	163	2310	500	5720	10	1	32556857	2523	8.29	0.27	12	0.00	935.00	28590.00	12500	20230210	-38.00	7060	20231027	9.77	12500	-38.00	20230210	7060	9.77	20231027	12500	-38.00	20230210	7060	9.77	20231027	0.96	N	034810	500	162 억	344189	N	N	4	N	N
98	20231114	160416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7730	100	2	1.31	155473430	20132	51.85	7660	7770	7640	9910	5350	7630	7722.66	1.04	5423	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2517	8.27	0.27	12	0.06	935.00	28590.00	12500	20230210	-38.16	7060	20231027	9.49	12500	-38.16	20230210	7060	9.49	20231027	12500	-38.16	20230210	7060	9.49	20231027	0.95	N	034810	500	162 억	338741	N	N	4	N	N
99	20231114	150417	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7730	100	2	1.31	119715270	15508	39.94	7660	7770	7640	9910	5350	7630	7719.58	1.04	5115	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2517	8.27	0.27	12	0.05	935.00	28590.00	12500	20230210	-38.16	7060	20231027	9.49	12500	-38.16	20230210	7060	9.49	20231027	12500	-38.16	20230210	7060	9.49	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
100	20231114	140416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7740	110	2	1.44	113443450	14697	37.85	7660	7770	7640	9910	5350	7630	7718.82	1.04	4734	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2520	8.28	0.27	12	0.05	935.00	28590.00	12500	20230210	-38.08	7060	20231027	9.63	12500	-38.08	20230210	7060	9.63	20231027	12500	-38.08	20230210	7060	9.63	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
101	20231114	130418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7700	70	2	0.92	105126210	13618	35.08	7660	7770	7640	9910	5350	7630	7719.65	1.04	3919	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2507	8.24	0.27	12	0.04	935.00	28590.00	12500	20230210	-38.40	7060	20231027	9.07	12500	-38.40	20230210	7060	9.07	20231027	12500	-38.40	20230210	7060	9.07	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
102	20231114	120418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7680	50	2	0.66	100411690	13005	33.50	7660	7770	7640	9910	5350	7630	7721.01	1.04	3689	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2500	8.21	0.27	12	0.04	935.00	28590.00	12500	20230210	-38.56	7060	20231027	8.78	12500	-38.56	20230210	7060	8.78	20231027	12500	-38.56	20230210	7060	8.78	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
103	20231114	110422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7740	110	2	1.44	70731890	9155	23.58	7660	7770	7640	9910	5350	7630	7726.04	1.04	2944	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2520	8.28	0.27	12	0.03	935.00	28590.00	12500	20230210	-38.08	7060	20231027	9.63	12500	-38.08	20230210	7060	9.63	20231027	12500	-38.08	20230210	7060	9.63	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
104	20231114	100418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7720	90	2	1.18	58342570	7550	19.45	7660	7770	7640	9910	5350	7630	7727.49	1.04	2383	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2513	8.26	0.27	12	0.02	935.00	28590.00	12500	20230210	-38.24	7060	20231027	9.35	12500	-38.24	20230210	7060	9.35	20231027	12500	-38.24	20230210	7060	9.35	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
105	20231114	090414	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7660	30	2	0.39	1553540	203	0.52	7660	7660	7640	9910	5350	7630	7652.91	1.04	52	7816	7722	7616	7522	7416	7770	7570	163	2280	500	5640	10	1	32556857	2494	8.19	0.27	12	0.00	935.00	28590.00	12500	20230210	-38.72	7060	20231027	8.50	12500	-38.72	20230210	7060	8.50	20231027	12500	-38.72	20230210	7060	8.50	20231027	0.95	N	034810	500	162 억	338741	N	N	0	N	N
106	20231113	160412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7630	130	2	1.73	295127460	38822	181.33	7550	7710	7510	9750	5250	7500	7602.07	1.03	3375	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2484	8.16	0.27	12	0.12	935.00	28590.00	12500	20230210	-38.96	7060	20231027	8.07	12500	-38.96	20230210	7060	8.07	20231027	12500	-38.96	20230210	7060	8.07	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
107	20231113	150411	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7640	140	2	1.87	285610170	37575	175.50	7550	7710	7510	9750	5250	7500	7601.07	1.03	3221	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2487	8.17	0.27	12	0.12	935.00	28590.00	12500	20230210	-38.88	7060	20231027	8.22	12500	-38.88	20230210	7060	8.22	20231027	12500	-38.88	20230210	7060	8.22	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
108	20231113	140409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7590	90	2	1.20	183779980	24187	112.97	7550	7710	7510	9750	5250	7500	7598.30	1.03	2225	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2471	8.12	0.27	12	0.07	935.00	28590.00	12500	20230210	-39.28	7060	20231027	7.51	12500	-39.28	20230210	7060	7.51	20231027	12500	-39.28	20230210	7060	7.51	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
109	20231113	130409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7600	100	2	1.33	176852130	23275	108.71	7550	7710	7510	9750	5250	7500	7598.37	1.03	1759	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2474	8.13	0.27	12	0.07	935.00	28590.00	12500	20230210	-39.20	7060	20231027	7.65	12500	-39.20	20230210	7060	7.65	20231027	12500	-39.20	20230210	7060	7.65	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
110	20231113	120409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7580	80	2	1.07	168517520	22178	103.59	7550	7710	7510	9750	5250	7500	7598.41	1.03	1404	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2468	8.11	0.27	12	0.07	935.00	28590.00	12500	20230210	-39.36	7060	20231027	7.37	12500	-39.36	20230210	7060	7.37	20231027	12500	-39.36	20230210	7060	7.37	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
111	20231113	110407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7580	80	2	1.07	109422400	14423	67.37	7550	7710	7510	9750	5250	7500	7586.66	1.03	3176	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2468	8.11	0.27	12	0.04	935.00	28590.00	12500	20230210	-39.36	7060	20231027	7.37	12500	-39.36	20230210	7060	7.37	20231027	12500	-39.36	20230210	7060	7.37	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
112	20231113	100407	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7570	70	2	0.93	22453380	2968	13.86	7550	7580	7550	9750	5250	7500	7565.15	1.03	1315	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2465	8.10	0.26	12	0.01	935.00	28590.00	12500	20230210	-39.44	7060	20231027	7.22	12500	-39.44	20230210	7060	7.22	20231027	12500	-39.44	20230210	7060	7.22	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
113	20231113	090409	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7570	70	2	0.93	1164830	154	0.72	7550	7580	7550	9750	5250	7500	7563.83	1.03	66	7633	7566	7463	7396	7293	7600	7430	163	2250	500	5550	10	1	32556857	2465	8.10	0.26	12	0.00	935.00	28590.00	12500	20230210	-39.44	7060	20231027	7.22	12500	-39.44	20230210	7060	7.22	20231027	12500	-39.44	20230210	7060	7.22	20231027	0.95	N	034810	500	162 억	335391	N	N	1	N	N
114	20231110	160427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7500	20	2	0.27	158509410	21309	93.70	7470	7530	7360	9720	5240	7480	7438.60	1.02	3779	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2442	8.02	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.00	7060	20231027	6.23	12500	-40.00	20230210	7060	6.23	20231027	12500	-40.00	20230210	7060	6.23	20231027	0.95	N	034810	500	162 억	332007	N	N	1	N	N
115	20231110	150416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7490	10	2	0.13	152150580	20461	89.97	7470	7530	7360	9720	5240	7480	7436.13	1.02	3706	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2439	8.01	0.26	12	0.06	935.00	28590.00	12500	20230210	-40.08	7060	20231027	6.09	12500	-40.08	20230210	7060	6.09	20231027	12500	-40.08	20230210	7060	6.09	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
116	20231110	140412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7400	-80	5	-1.07	102127860	13782	60.60	7470	7480	7360	9720	5240	7480	7410.24	1.02	3162	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2409	7.91	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.80	7060	20231027	4.82	12500	-40.80	20230210	7060	4.82	20231027	12500	-40.80	20230210	7060	4.82	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
117	20231110	130414	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7390	-90	5	-1.20	98640520	13312	58.53	7470	7480	7360	9720	5240	7480	7409.89	1.02	3082	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2406	7.90	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.88	7060	20231027	4.67	12500	-40.88	20230210	7060	4.67	20231027	12500	-40.88	20230210	7060	4.67	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
118	20231110	120413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7380	-100	5	-1.34	91654270	12368	54.38	7470	7480	7360	9720	5240	7480	7410.60	1.02	2367	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2403	7.89	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.96	7060	20231027	4.53	12500	-40.96	20230210	7060	4.53	20231027	12500	-40.96	20230210	7060	4.53	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
119	20231110	110410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7430	-50	5	-0.67	77707330	10489	46.12	7470	7480	7360	9720	5240	7480	7408.46	1.02	1669	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2419	7.95	0.26	12	0.03	935.00	28590.00	12500	20230210	-40.56	7060	20231027	5.24	12500	-40.56	20230210	7060	5.24	20231027	12500	-40.56	20230210	7060	5.24	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
120	20231110	100413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7410	-70	5	-0.94	49840740	6732	29.60	7470	7480	7360	9720	5240	7480	7403.56	1.02	1471	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2412	7.93	0.26	12	0.02	935.00	28590.00	12500	20230210	-40.72	7060	20231027	4.96	12500	-40.72	20230210	7060	4.96	20231027	12500	-40.72	20230210	7060	4.96	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
121	20231110	090406	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7430	-50	5	-0.67	9200910	1235	5.43	7470	7470	7430	9720	5240	7480	7450.13	1.02	570	7620	7550	7490	7420	7360	7585	7455	163	2240	500	5530	10	1	32556857	2419	7.95	0.26	12	0.00	935.00	28590.00	12500	20230210	-40.56	7060	20231027	5.24	12500	-40.56	20230210	7060	5.24	20231027	12500	-40.56	20230210	7060	5.24	20231027	0.95	N	034810	500	162 억	332007	N	N	2	N	N
122	20231109	160402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7480	10	2	0.13	169817320	22742	92.93	7470	7560	7430	9710	5230	7470	7467.12	0.99	10518	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2435	8.00	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.16	7060	20231027	5.95	12500	-40.16	20230210	7060	5.95	20231027	12500	-40.16	20230210	7060	5.95	20231027	0.95	N	034810	500	162 억	321489	N	N	2	N	N
123	20231109	150404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7470	0	3	0.00	163444740	21889	89.45	7470	7560	7430	9710	5230	7470	7466.98	0.99	10365	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2432	7.99	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.24	7060	20231027	5.81	12500	-40.24	20230210	7060	5.81	20231027	12500	-40.24	20230210	7060	5.81	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
124	20231109	140402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7480	10	2	0.13	143817020	19258	78.69	7470	7560	7430	9710	5230	7470	7467.91	0.99	9636	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2435	8.00	0.26	12	0.06	935.00	28590.00	12500	20230210	-40.16	7060	20231027	5.95	12500	-40.16	20230210	7060	5.95	20231027	12500	-40.16	20230210	7060	5.95	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
125	20231109	130404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7440	-30	5	-0.40	130348960	17455	71.33	7470	7560	7430	9710	5230	7470	7467.71	0.99	8710	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2422	7.96	0.26	12	0.05	935.00	28590.00	12500	20230210	-40.48	7060	20231027	5.38	12500	-40.48	20230210	7060	5.38	20231027	12500	-40.48	20230210	7060	5.38	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
126	20231109	120405	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7470	0	3	0.00	114903000	15381	62.85	7470	7560	7430	9710	5230	7470	7470.45	0.99	7819	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2432	7.99	0.26	12	0.05	935.00	28590.00	12500	20230210	-40.24	7060	20231027	5.81	12500	-40.24	20230210	7060	5.81	20231027	12500	-40.24	20230210	7060	5.81	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
127	20231109	110404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7480	10	2	0.13	109091980	14602	59.67	7470	7560	7430	9710	5230	7470	7471.03	0.99	7413	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2435	8.00	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.16	7060	20231027	5.95	12500	-40.16	20230210	7060	5.95	20231027	12500	-40.16	20230210	7060	5.95	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
128	20231109	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7430	-40	5	-0.54	44846820	6007	24.55	7470	7500	7430	9710	5230	7470	7465.76	0.99	3651	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2419	7.95	0.26	12	0.02	935.00	28590.00	12500	20230210	-40.56	7060	20231027	5.24	12500	-40.56	20230210	7060	5.24	20231027	12500	-40.56	20230210	7060	5.24	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
129	20231109	090402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7500	30	2	0.40	10103040	1351	5.52	7470	7500	7470	9710	5230	7470	7478.19	0.99	521	7570	7520	7450	7400	7330	7545	7425	163	2240	500	5520	10	1	32556857	2442	8.02	0.26	12	0.00	935.00	28590.00	12500	20230210	-40.00	7060	20231027	6.23	12500	-40.00	20230210	7060	6.23	20231027	12500	-40.00	20230210	7060	6.23	20231027	0.95	N	034810	500	162 억	321489	N	N	3	N	N
130	20231108	160359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7470	70	2	0.95	174431170	23407	84.18	7440	7500	7380	9620	5180	7400	7452.09	0.97	5419	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2432	7.99	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.24	7060	20231027	5.81	12500	-40.24	20230210	7060	5.81	20231027	12500	-40.24	20230210	7060	5.81	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
131	20231108	150403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7440	40	2	0.54	171690470	23040	82.86	7440	7500	7380	9620	5180	7400	7451.84	0.97	5227	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2422	7.96	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.48	7060	20231027	5.38	12500	-40.48	20230210	7060	5.38	20231027	12500	-40.48	20230210	7060	5.38	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
132	20231108	140401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7460	60	2	0.81	102120290	13721	49.34	7440	7500	7380	9620	5180	7400	7442.63	0.97	3508	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2429	7.98	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.32	7060	20231027	5.67	12500	-40.32	20230210	7060	5.67	20231027	12500	-40.32	20230210	7060	5.67	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
133	20231108	130401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7460	60	2	0.81	75834290	10193	36.66	7440	7500	7380	9620	5180	7400	7439.84	0.97	2233	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2429	7.98	0.26	12	0.03	935.00	28590.00	12500	20230210	-40.32	7060	20231027	5.67	12500	-40.32	20230210	7060	5.67	20231027	12500	-40.32	20230210	7060	5.67	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
134	20231108	120402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7500	100	2	1.35	58149110	7826	28.14	7440	7500	7380	9620	5180	7400	7430.25	0.97	2247	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2442	8.02	0.26	12	0.02	935.00	28590.00	12500	20230210	-40.00	7060	20231027	6.23	12500	-40.00	20230210	7060	6.23	20231027	12500	-40.00	20230210	7060	6.23	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
135	20231108	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7430	30	2	0.41	34228470	4619	16.61	7440	7450	7380	9620	5180	7400	7410.36	0.97	1263	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2419	7.95	0.26	12	0.01	935.00	28590.00	12500	20230210	-40.56	7060	20231027	5.24	12500	-40.56	20230210	7060	5.24	20231027	12500	-40.56	20230210	7060	5.24	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
136	20231108	100401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7410	10	2	0.14	21945100	2960	10.64	7440	7450	7380	9620	5180	7400	7413.89	0.97	371	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2412	7.93	0.26	12	0.01	935.00	28590.00	12500	20230210	-40.72	7060	20231027	4.96	12500	-40.72	20230210	7060	4.96	20231027	12500	-40.72	20230210	7060	4.96	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
137	20231108	090400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7440	40	2	0.54	481510	65	0.23	7440	7440	7400	9620	5180	7400	7407.85	0.97	28	7580	7490	7420	7330	7260	7455	7295	163	2220	500	5470	10	1	32556857	2422	7.96	0.26	12	0.00	935.00	28590.00	12500	20230210	-40.48	7060	20231027	5.38	12500	-40.48	20230210	7060	5.38	20231027	12500	-40.48	20230210	7060	5.38	20231027	0.95	N	034810	500	162 억	316070	N	N	3	N	N
138	20231107	160401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7400	-100	5	-1.33	205068000	27605	62.91	7510	7510	7350	9750	5250	7500	7428.65	0.94	9093	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2409	7.91	0.26	12	0.08	935.00	28590.00	12500	20230210	-40.80	7060	20231027	4.82	12500	-40.80	20230210	7060	4.82	20231027	12500	-40.80	20230210	7060	4.82	20231027	0.95	N	034810	500	162 억	306973	N	N	3	N	N
139	20231107	150401	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7410	-90	5	-1.20	200097100	26934	61.38	7510	7510	7350	9750	5250	7500	7429.16	0.94	8914	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2412	7.93	0.26	12	0.08	935.00	28590.00	12500	20230210	-40.72	7060	20231027	4.96	12500	-40.72	20230210	7060	4.96	20231027	12500	-40.72	20230210	7060	4.96	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
140	20231107	140404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7390	-110	5	-1.47	175322520	23573	53.72	7510	7510	7360	9750	5250	7500	7437.43	0.94	7462	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2406	7.90	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.88	7060	20231027	4.67	12500	-40.88	20230210	7060	4.67	20231027	12500	-40.88	20230210	7060	4.67	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
141	20231107	130402	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7390	-110	5	-1.47	157995890	21227	48.37	7510	7510	7360	9750	5250	7500	7443.16	0.94	6616	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2406	7.90	0.26	12	0.07	935.00	28590.00	12500	20230210	-40.88	7060	20231027	4.67	12500	-40.88	20230210	7060	4.67	20231027	12500	-40.88	20230210	7060	4.67	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
142	20231107	120358	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7380	-120	5	-1.60	141703490	19020	43.34	7510	7510	7380	9750	5250	7500	7450.24	0.94	6964	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2403	7.89	0.26	12	0.06	935.00	28590.00	12500	20230210	-40.96	7060	20231027	4.53	12500	-40.96	20230210	7060	4.53	20231027	12500	-40.96	20230210	7060	4.53	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
143	20231107	110400	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7430	-70	5	-0.93	99652480	13347	30.41	7510	7510	7410	9750	5250	7500	7466.28	0.94	5500	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2419	7.95	0.26	12	0.04	935.00	28590.00	12500	20230210	-40.56	7060	20231027	5.24	12500	-40.56	20230210	7060	5.24	20231027	12500	-40.56	20230210	7060	5.24	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
144	20231107	100404	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7510	10	2	0.13	43493390	5812	13.24	7510	7510	7410	9750	5250	7500	7483.38	0.94	12	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2445	8.03	0.26	12	0.02	935.00	28590.00	12500	20230210	-39.92	7060	20231027	6.37	12500	-39.92	20230210	7060	6.37	20231027	12500	-39.92	20230210	7060	6.37	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
145	20231107	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7500	0	3	0.00	19349880	2589	5.90	7510	7510	7410	9750	5250	7500	7473.88	0.94	-567	7626	7562	7436	7372	7246	7595	7405	163	2250	500	5550	10	1	32556857	2442	8.02	0.26	12	0.01	935.00	28590.00	12500	20230210	-40.00	7060	20231027	6.23	12500	-40.00	20230210	7060	6.23	20231027	12500	-40.00	20230210	7060	6.23	20231027	0.95	N	034810	500	162 억	306973	N	N	4	N	N
146	20231106	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7500	130	2	1.76	325855790	43868	179.26	7400	7500	7310	9580	5160	7370	7428.10	0.90	12301	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2442	8.02	0.26	12	0.13	935.00	28590.00	12500	20230210	-40.00	7060	20231027	6.23	12500	-40.00	20230210	7060	6.23	20231027	12500	-40.00	20230210	7060	6.23	20231027	0.95	N	034810	500	162 억	291690	N	N	4	N	N
147	20231106	150354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7490	120	2	1.63	297838790	40126	163.97	7400	7500	7310	9580	5160	7370	7422.59	0.90	11845	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2439	8.01	0.26	12	0.12	935.00	28590.00	12500	20230210	-40.08	7060	20231027	6.09	12500	-40.08	20230210	7060	6.09	20231027	12500	-40.08	20230210	7060	6.09	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
148	20231106	140352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7490	120	2	1.63	274638900	37026	151.30	7400	7490	7310	9580	5160	7370	7417.46	0.90	10797	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2439	8.01	0.26	12	0.11	935.00	28590.00	12500	20230210	-40.08	7060	20231027	6.09	12500	-40.08	20230210	7060	6.09	20231027	12500	-40.08	20230210	7060	6.09	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
149	20231106	130357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7450	80	2	1.09	222335060	30024	122.69	7400	7470	7310	9580	5160	7370	7405.24	0.90	10053	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2425	7.97	0.26	12	0.09	935.00	28590.00	12500	20230210	-40.40	7060	20231027	5.52	12500	-40.40	20230210	7060	5.52	20231027	12500	-40.40	20230210	7060	5.52	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
150	20231106	120354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7470	100	2	1.36	211402820	28557	116.69	7400	7470	7310	9580	5160	7370	7402.84	0.90	9469	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2432	7.99	0.26	12	0.09	935.00	28590.00	12500	20230210	-40.24	7060	20231027	5.81	12500	-40.24	20230210	7060	5.81	20231027	12500	-40.24	20230210	7060	5.81	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
151	20231106	110355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7400	30	2	0.41	120742300	16361	66.86	7400	7430	7310	9580	5160	7370	7379.89	0.90	7218	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2409	7.91	0.26	12	0.05	935.00	28590.00	12500	20230210	-40.80	7060	20231027	4.82	12500	-40.80	20230210	7060	4.82	20231027	12500	-40.80	20230210	7060	4.82	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
152	20231106	100334	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7410	40	2	0.54	69736610	9464	38.67	7400	7420	7310	9580	5160	7370	7368.62	0.90	2781	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2412	7.93	0.26	12	0.03	935.00	28590.00	12500	20230210	-40.72	7060	20231027	4.96	12500	-40.72	20230210	7060	4.96	20231027	12500	-40.72	20230210	7060	4.96	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
153	20231106	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7370	0	3	0.00	11032140	1496	6.11	7400	7400	7370	9580	5160	7370	7374.43	0.90	759	7423	7396	7343	7316	7263	7410	7330	163	2210	500	5450	10	1	32556857	2399	7.88	0.26	12	0.00	935.00	28590.00	12500	20230210	-41.04	7060	20231027	4.39	12500	-41.04	20230210	7060	4.39	20231027	12500	-41.04	20230210	7060	4.39	20231027	0.95	N	034810	500	162 억	291690	N	N	0	N	N
154	20231103	160348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7370	70	2	0.96	179460440	24457	96.94	7370	7370	7290	9490	5110	7300	7337.78	0.86	11596	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2399	7.88	0.26	12	0.08	935.00	28590.00	12500	20230210	-41.04	7060	20231027	4.39	12500	-41.04	20230210	7060	4.39	20231027	12500	-41.04	20230210	7060	4.39	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
155	20231103	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7360	60	2	0.82	164781100	22464	89.04	7370	7370	7290	9490	5110	7300	7335.34	0.86	10843	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2396	7.87	0.26	12	0.07	935.00	28590.00	12500	20230210	-41.12	7060	20231027	4.25	12500	-41.12	20230210	7060	4.25	20231027	12500	-41.12	20230210	7060	4.25	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
156	20231103	140350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7350	50	2	0.68	142360650	19410	76.94	7370	7370	7290	9490	5110	7300	7334.40	0.86	9013	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2393	7.86	0.26	12	0.06	935.00	28590.00	12500	20230210	-41.20	7060	20231027	4.11	12500	-41.20	20230210	7060	4.11	20231027	12500	-41.20	20230210	7060	4.11	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
157	20231103	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7320	20	2	0.27	125903030	17166	68.04	7370	7370	7290	9490	5110	7300	7334.44	0.86	6962	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2383	7.83	0.26	12	0.05	935.00	28590.00	12500	20230210	-41.44	7060	20231027	3.68	12500	-41.44	20230210	7060	3.68	20231027	12500	-41.44	20230210	7060	3.68	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
158	20231103	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7340	40	2	0.55	106466340	14512	57.52	7370	7370	7290	9490	5110	7300	7336.43	0.86	4927	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2390	7.85	0.26	12	0.04	935.00	28590.00	12500	20230210	-41.28	7060	20231027	3.97	12500	-41.28	20230210	7060	3.97	20231027	12500	-41.28	20230210	7060	3.97	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
159	20231103	110352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7360	60	2	0.82	86430650	11777	46.68	7370	7370	7290	9490	5110	7300	7338.94	0.86	3286	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2396	7.87	0.26	12	0.04	935.00	28590.00	12500	20230210	-41.12	7060	20231027	4.25	12500	-41.12	20230210	7060	4.25	20231027	12500	-41.12	20230210	7060	4.25	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
160	20231103	100347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7340	40	2	0.55	53840930	7336	29.08	7370	7370	7290	9490	5110	7300	7339.28	0.86	1566	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2390	7.85	0.26	12	0.02	935.00	28590.00	12500	20230210	-41.28	7060	20231027	3.97	12500	-41.28	20230210	7060	3.97	20231027	12500	-41.28	20230210	7060	3.97	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
161	20231103	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7340	40	2	0.55	2665290	362	1.43	7370	7370	7340	9490	5110	7300	7362.68	0.86	108	7440	7370	7270	7200	7100	7405	7235	163	2190	500	5400	10	1	32556857	2390	7.85	0.26	12	0.00	935.00	28590.00	12500	20230210	-41.28	7060	20231027	3.97	12500	-41.28	20230210	7060	3.97	20231027	12500	-41.28	20230210	7060	3.97	20231027	0.95	N	034810	500	162 억	280094	N	N	0	N	N
162	20231102	160346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7300	160	2	2.24	183719120	25228	140.36	7180	7340	7170	9280	5000	7140	7282.32	0.81	16790	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2377	7.81	0.26	12	0.08	935.00	28590.00	12500	20230210	-41.60	7060	20231027	3.40	12500	-41.60	20230210	7060	3.40	20231027	12500	-41.60	20230210	7060	3.40	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
163	20231102	150350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7320	180	2	2.52	174134420	23917	133.06	7180	7340	7170	9280	5000	7140	7280.78	0.81	15912	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2383	7.83	0.26	12	0.07	935.00	28590.00	12500	20230210	-41.44	7060	20231027	3.68	12500	-41.44	20230210	7060	3.68	20231027	12500	-41.44	20230210	7060	3.68	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
164	20231102	140344	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7280	140	2	1.96	152857670	21001	116.84	7180	7340	7170	9280	5000	7140	7278.59	0.81	14823	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2370	7.79	0.25	12	0.06	935.00	28590.00	12500	20230210	-41.76	7060	20231027	3.12	12500	-41.76	20230210	7060	3.12	20231027	12500	-41.76	20230210	7060	3.12	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
165	20231102	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7270	130	2	1.82	134853860	18527	103.08	7180	7340	7170	9280	5000	7140	7278.77	0.81	12997	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2367	7.78	0.25	12	0.06	935.00	28590.00	12500	20230210	-41.84	7060	20231027	2.97	12500	-41.84	20230210	7060	2.97	20231027	12500	-41.84	20230210	7060	2.97	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
166	20231102	120345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7310	170	2	2.38	122780140	16873	93.87	7180	7340	7170	9280	5000	7140	7276.72	0.81	11755	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2380	7.82	0.26	12	0.05	935.00	28590.00	12500	20230210	-41.52	7060	20231027	3.54	12500	-41.52	20230210	7060	3.54	20231027	12500	-41.52	20230210	7060	3.54	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
167	20231102	110345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7320	180	2	2.52	109699740	15084	83.92	7180	7340	7170	9280	5000	7140	7272.59	0.81	10560	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2383	7.83	0.26	12	0.05	935.00	28590.00	12500	20230210	-41.44	7060	20231027	3.68	12500	-41.44	20230210	7060	3.68	20231027	12500	-41.44	20230210	7060	3.68	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
168	20231102	100345	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7260	120	2	1.68	44797720	6191	34.44	7180	7270	7170	9280	5000	7140	7235.94	0.81	4372	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2364	7.76	0.25	12	0.02	935.00	28590.00	12500	20230210	-41.92	7060	20231027	2.83	12500	-41.92	20230210	7060	2.83	20231027	12500	-41.92	20230210	7060	2.83	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
169	20231102	090349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	7180	40	2	0.56	4561130	636	3.54	7180	7190	7170	9280	5000	7140	7171.59	0.81	614	7226	7182	7136	7092	7046	7205	7115	163	2140	500	5280	10	1	32556857	2338	7.68	0.25	12	0.00	935.00	28590.00	12500	20230210	-42.56	7060	20231027	1.70	12500	-42.56	20230210	7060	1.70	20231027	12500	-42.56	20230210	7060	1.70	20231027	0.95	N	034810	500	162 억	263304	N	N	0	N	N
170	20231101	160346	57	100.00	KOSDAQ	금융	N	N	N	N		N	7140	30	2	0.42	128303230	17973	47.60	7110	7180	7090	9240	4980	7110	7138.75	0.78	8832	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2325	7.64	0.25	12	0.06	935.00	28590.00	12500	20230210	-42.88	7060	20231027	1.13	12500	-42.88	20230210	7060	1.13	20231027	12500	-42.88	20230210	7060	1.13	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
171	20231101	150344	57	100.00	KOSDAQ	금융	N	N	N	N		N	7160	50	2	0.70	107735560	15095	39.98	7110	7170	7090	9240	4980	7110	7137.26	0.78	6684	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2331	7.66	0.25	12	0.05	935.00	28590.00	12500	20230210	-42.72	7060	20231027	1.42	12500	-42.72	20230210	7060	1.42	20231027	12500	-42.72	20230210	7060	1.42	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
172	20231101	140341	57	100.00	KOSDAQ	금융	N	N	N	N		N	7150	40	2	0.56	88256280	12371	32.76	7110	7170	7090	9240	4980	7110	7134.23	0.78	5304	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2328	7.65	0.25	12	0.04	935.00	28590.00	12500	20230210	-42.80	7060	20231027	1.27	12500	-42.80	20230210	7060	1.27	20231027	12500	-42.80	20230210	7060	1.27	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
173	20231101	130344	57	100.00	KOSDAQ	금융	N	N	N	N		N	7160	50	2	0.70	73719330	10334	27.37	7110	7170	7090	9240	4980	7110	7133.79	0.78	4198	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2331	7.66	0.25	12	0.03	935.00	28590.00	12500	20230210	-42.72	7060	20231027	1.42	12500	-42.72	20230210	7060	1.42	20231027	12500	-42.72	20230210	7060	1.42	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
174	20231101	120350	57	100.00	KOSDAQ	금융	N	N	N	N		N	7160	50	2	0.70	59897910	8402	22.25	7110	7160	7090	9240	4980	7110	7129.13	0.78	3282	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2331	7.66	0.25	12	0.03	935.00	28590.00	12500	20230210	-42.72	7060	20231027	1.42	12500	-42.72	20230210	7060	1.42	20231027	12500	-42.72	20230210	7060	1.42	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
175	20231101	110353	57	100.00	KOSDAQ	금융	N	N	N	N		N	7130	20	2	0.28	28801230	4036	10.69	7110	7160	7110	9240	4980	7110	7136.43	0.78	2211	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2321	7.63	0.25	12	0.01	935.00	28590.00	12500	20230210	-42.96	7060	20231027	0.99	12500	-42.96	20230210	7060	0.99	20231027	12500	-42.96	20230210	7060	0.99	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
176	20231101	100349	57	100.00	KOSDAQ	금융	N	N	N	N		N	7140	30	2	0.42	19155880	2686	7.11	7110	7160	7110	9240	4980	7110	7132.19	0.78	1498	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2325	7.64	0.25	12	0.01	935.00	28590.00	12500	20230210	-42.88	7060	20231027	1.13	12500	-42.88	20230210	7060	1.13	20231027	12500	-42.88	20230210	7060	1.13	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N
177	20231101	090350	57	100.00	KOSDAQ	금융	N	N	N	N		N	7130	20	2	0.28	3030070	426	1.13	7110	7130	7110	9240	4980	7110	7113.24	0.78	146	7330	7220	7160	7050	6990	7190	7020	163	2130	500	5260	10	1	32556857	2321	7.63	0.25	12	0.00	935.00	28590.00	12500	20230210	-42.96	7060	20231027	0.99	12500	-42.96	20230210	7060	0.99	20231027	12500	-42.96	20230210	7060	0.99	20231027	0.96	N	034810	500	162 억	254472	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History