KissMeData/053580/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160554	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9680	-10	5	-0.10	182492660	18986	177.42	9680	9760	9570	12590	6790	9690	9611.87	10.12	0	-7439	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1320	11.57	1.20	12	0.14	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
3	20231130	150556	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9600	-90	5	-0.93	142390880	14819	138.48	9680	9760	9570	12590	6790	9690	9608.67	10.12	0	-4187	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1309	11.47	1.19	12	0.11	837.00	8042.00	17890	20230214	-46.34	9490	20231128	1.16	17890	-46.34	20230214	9490	1.16	20231128	17890	-46.34	20230214	9490	1.16	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
4	20231130	140552	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9600	-90	5	-0.93	108150600	11247	105.10	9680	9760	9570	12590	6790	9690	9615.95	10.12	0	-2835	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1309	11.47	1.19	12	0.08	837.00	8042.00	17890	20230214	-46.34	9490	20231128	1.16	17890	-46.34	20230214	9490	1.16	20231128	17890	-46.34	20230214	9490	1.16	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
5	20231130	130551	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9590	-100	5	-1.03	100689190	10470	97.84	9680	9760	9570	12590	6790	9690	9616.92	10.12	0	-2125	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1308	11.46	1.19	12	0.08	837.00	8042.00	17890	20230214	-46.39	9490	20231128	1.05	17890	-46.39	20230214	9490	1.05	20231128	17890	-46.39	20230214	9490	1.05	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
6	20231130	120600	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9640	-50	5	-0.52	97366830	10124	94.61	9680	9760	9570	12590	6790	9690	9617.43	10.12	0	-1996	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1315	11.52	1.20	12	0.07	837.00	8042.00	17890	20230214	-46.12	9490	20231128	1.58	17890	-46.12	20230214	9490	1.58	20231128	17890	-46.12	20230214	9490	1.58	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
7	20231130	110555	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-40	5	-0.41	84821180	8818	82.40	9680	9760	9570	12590	6790	9690	9619.10	10.12	0	-1717	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1316	11.53	1.20	12	0.06	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
8	20231130	100550	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-40	5	-0.41	47853970	4974	46.48	9680	9760	9570	12590	6790	9690	9620.82	10.12	0	-1047	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1316	11.53	1.20	12	0.04	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
9	20231130	090552	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9680	-10	5	-0.10	1111580	115	1.07	9680	9680	9650	12590	6790	9690	9665.91	10.12	0	2	9883	9786	9713	9616	9543	9750	9580	69	2900	500	6970	10	1	13636248	1320	11.57	1.20	12	0.00	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.07	N	053580	500	68 억		1380268	N	N	0	N	00	N
10	20231129	160549	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	-10	5	-0.10	100801770	10389	28.12	9700	9810	9640	12610	6790	9700	9702.75	10.13	0	-1080	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1321	11.58	1.20	12	0.08	837.00	8042.00	17890	20230214	-45.84	9490	20231128	2.11	17890	-45.84	20230214	9490	2.11	20231128	17890	-45.84	20230214	9490	2.11	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
11	20231129	150553	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9670	-30	5	-0.31	92926580	9576	25.92	9700	9810	9640	12610	6790	9700	9704.11	10.13	0	-904	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1319	11.55	1.20	12	0.07	837.00	8042.00	17890	20230214	-45.95	9490	20231128	1.90	17890	-45.95	20230214	9490	1.90	20231128	17890	-45.95	20230214	9490	1.90	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
12	20231129	140550	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	-10	5	-0.10	68353190	7039	19.05	9700	9810	9640	12610	6790	9700	9710.64	10.13	0	-651	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1321	11.58	1.20	12	0.05	837.00	8042.00	17890	20230214	-45.84	9490	20231128	2.11	17890	-45.84	20230214	9490	2.11	20231128	17890	-45.84	20230214	9490	2.11	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
13	20231129	130553	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9730	30	2	0.31	44362260	4569	12.37	9700	9810	9640	12610	6790	9700	9709.40	10.13	0	-615	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1327	11.62	1.21	12	0.03	837.00	8042.00	17890	20230214	-45.61	9490	20231128	2.53	17890	-45.61	20230214	9490	2.53	20231128	17890	-45.61	20230214	9490	2.53	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
14	20231129	120553	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9720	20	2	0.21	40764600	4199	11.37	9700	9810	9640	12610	6790	9700	9708.17	10.13	0	-655	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1325	11.61	1.21	12	0.03	837.00	8042.00	17890	20230214	-45.67	9490	20231128	2.42	17890	-45.67	20230214	9490	2.42	20231128	17890	-45.67	20230214	9490	2.42	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
15	20231129	110553	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	0	3	0.00	25880250	2675	7.24	9700	9720	9640	12610	6790	9700	9674.86	10.13	0	-323	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1323	11.59	1.21	12	0.02	837.00	8042.00	17890	20230214	-45.78	9490	20231128	2.21	17890	-45.78	20230214	9490	2.21	20231128	17890	-45.78	20230214	9490	2.21	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
16	20231129	100551	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9680	-20	5	-0.21	17656010	1826	4.94	9700	9720	9640	12610	6790	9700	9669.23	10.13	0	-276	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1320	11.57	1.20	12	0.01	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
17	20231129	090548	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	0	3	0.00	455900	47	0.13	9700	9700	9700	12610	6790	9700	9700.00	10.13	0	-24	10106	9902	9696	9492	9286	9800	9390	69	2910	500	6980	10	1	13636248	1323	11.59	1.21	12	0.00	837.00	8042.00	17890	20230214	-45.78	9490	20231128	2.21	17890	-45.78	20230214	9490	2.21	20231128	17890	-45.78	20230214	9490	2.21	20231128	1.01	N	053580	500	68 억		1380981	N	N	0	N	00	N
18	20231128	160550	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9700	-150	5	-1.52	356720760	36936	131.72	9850	9900	9490	12800	6900	9850	9657.78	10.19	0	-4421	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1323	11.59	1.21	12	0.27	837.00	8042.00	17890	20230214	-45.78	9490	20231128	2.21	17890	-45.78	20230214	9490	2.21	20231128	17890	-45.78	20230214	9490	2.21	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
19	20231128	150514	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9680	-170	5	-1.73	351389930	36386	129.76	9850	9900	9490	12800	6900	9850	9657.26	10.19	0	-4211	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1320	11.57	1.20	12	0.27	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
20	20231128	140550	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9680	-170	5	-1.73	326966720	33862	120.76	9850	9900	9490	12800	6900	9850	9655.83	10.19	0	-2480	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1320	11.57	1.20	12	0.25	837.00	8042.00	17890	20230214	-45.89	9490	20231128	2.00	17890	-45.89	20230214	9490	2.00	20231128	17890	-45.89	20230214	9490	2.00	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
21	20231128	130547	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9690	-160	5	-1.62	297902070	30854	110.03	9850	9900	9490	12800	6900	9850	9655.19	10.19	0	-1961	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1321	11.58	1.20	12	0.23	837.00	8042.00	17890	20230214	-45.84	9490	20231128	2.11	17890	-45.84	20230214	9490	2.11	20231128	17890	-45.84	20230214	9490	2.11	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
22	20231128	120548	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9650	-200	5	-2.03	293527750	30402	108.42	9850	9900	9490	12800	6900	9850	9654.85	10.19	0	-1857	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1316	11.53	1.20	12	0.22	837.00	8042.00	17890	20230214	-46.06	9490	20231128	1.69	17890	-46.06	20230214	9490	1.69	20231128	17890	-46.06	20230214	9490	1.69	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
23	20231128	110548	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9640	-210	5	-2.13	286904110	29715	105.97	9850	9900	9490	12800	6900	9850	9655.16	10.19	0	-1786	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1315	11.52	1.20	12	0.22	837.00	8042.00	17890	20230214	-46.12	9490	20231128	1.58	17890	-46.12	20230214	9490	1.58	20231128	17890	-46.12	20230214	9490	1.58	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
24	20231128	100548	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9510	-340	5	-3.45	243142340	25168	89.75	9850	9900	9490	12800	6900	9850	9660.74	10.19	0	205	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1297	11.36	1.18	12	0.18	837.00	8042.00	17890	20230214	-46.84	9490	20231128	0.21	17890	-46.84	20230214	9490	0.21	20231128	17890	-46.84	20230214	9490	0.21	20231128	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
25	20231128	090547	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9830	-20	5	-0.20	3821540	388	1.38	9850	9850	9780	12800	6900	9850	9849.32	10.19	0	148	10130	9990	9860	9720	9590	9925	9655	69	2950	500	7090	10	1	13636248	1340	11.74	1.22	12	0.00	837.00	8042.00	17890	20230214	-45.05	9540	20231114	3.04	17890	-45.05	20230214	9540	3.04	20231114	17890	-45.05	20230214	9540	3.04	20231114	1.02	N	053580	500	68 억		1390056	N	N	0	N	00	N
26	20231127	160546	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9850	-50	5	-0.51	273828850	27721	133.92	10000	10000	9730	12870	6930	9900	9878.03	10.29	0	-2302	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1343	11.77	1.22	12	0.20	837.00	8042.00	17890	20230214	-44.94	9540	20231114	3.25	17890	-44.94	20230214	9540	3.25	20231114	17890	-44.94	20230214	9540	3.25	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
27	20231127	150546	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9890	-10	5	-0.10	245341470	24830	119.96	10000	10000	9730	12870	6930	9900	9880.85	10.29	0	-2759	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1349	11.82	1.23	12	0.18	837.00	8042.00	17890	20230214	-44.72	9540	20231114	3.67	17890	-44.72	20230214	9540	3.67	20231114	17890	-44.72	20230214	9540	3.67	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
28	20231127	140550	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9900	0	3	0.00	171960930	17412	84.12	10000	10000	9730	12870	6930	9900	9876.00	10.29	0	-4124	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1350	11.83	1.23	12	0.13	837.00	8042.00	17890	20230214	-44.66	9540	20231114	3.77	17890	-44.66	20230214	9540	3.77	20231114	17890	-44.66	20230214	9540	3.77	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
29	20231127	130548	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9870	-30	5	-0.30	151086190	15304	73.94	10000	10000	9730	12870	6930	9900	9872.33	10.29	0	-3809	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1346	11.79	1.23	12	0.11	837.00	8042.00	17890	20230214	-44.83	9540	20231114	3.46	17890	-44.83	20230214	9540	3.46	20231114	17890	-44.83	20230214	9540	3.46	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
30	20231127	120548	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9870	-30	5	-0.30	133418880	13517	65.30	10000	10000	9730	12870	6930	9900	9870.45	10.29	0	-3541	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1346	11.79	1.23	12	0.10	837.00	8042.00	17890	20230214	-44.83	9540	20231114	3.46	17890	-44.83	20230214	9540	3.46	20231114	17890	-44.83	20230214	9540	3.46	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
31	20231127	110542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9840	-60	5	-0.61	62077670	6306	30.47	10000	10000	9730	12870	6930	9900	9844.22	10.29	0	-2042	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1342	11.76	1.22	12	0.05	837.00	8042.00	17890	20230214	-45.00	9540	20231114	3.14	17890	-45.00	20230214	9540	3.14	20231114	17890	-45.00	20230214	9540	3.14	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
32	20231127	100540	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	-120	5	-1.21	54074050	5490	26.52	10000	10000	9730	12870	6930	9900	9849.55	10.29	0	-1572	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1334	11.68	1.22	12	0.04	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
33	20231127	090542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9860	-40	5	-0.40	18570470	1872	9.04	10000	10000	9860	12870	6930	9900	9920.12	10.29	0	-822	10100	10000	9880	9780	9660	10050	9830	69	2970	500	7120	10	1	13636248	1345	11.78	1.23	12	0.01	837.00	8042.00	17890	20230214	-44.89	9540	20231114	3.35	17890	-44.89	20230214	9540	3.35	20231114	17890	-44.89	20230214	9540	3.35	20231114	1.02	N	053580	500	68 억		1402500	N	N	0	N	00	N
34	20231124	160536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9900	220	2	2.27	203223170	20650	99.32	9800	9980	9760	12580	6780	9680	9841.29	10.32	0	-1752	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1350	11.83	1.23	12	0.15	837.00	8042.00	17890	20230214	-44.66	9540	20231114	3.77	17890	-44.66	20230214	9540	3.77	20231114	17890	-44.66	20230214	9540	3.77	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
35	20231124	150543	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9850	170	2	1.76	191534410	19465	93.62	9800	9980	9760	12580	6780	9680	9839.94	10.32	0	-1200	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1343	11.77	1.22	12	0.14	837.00	8042.00	17890	20230214	-44.94	9540	20231114	3.25	17890	-44.94	20230214	9540	3.25	20231114	17890	-44.94	20230214	9540	3.25	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
36	20231124	140544	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9830	150	2	1.55	182861120	18583	89.38	9800	9980	9760	12580	6780	9680	9840.24	10.32	0	-1026	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1340	11.74	1.22	12	0.14	837.00	8042.00	17890	20230214	-45.05	9540	20231114	3.04	17890	-45.05	20230214	9540	3.04	20231114	17890	-45.05	20230214	9540	3.04	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
37	20231124	130541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9880	200	2	2.07	163837780	16645	80.06	9800	9980	9760	12580	6780	9680	9843.06	10.32	0	-1407	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1347	11.80	1.23	12	0.12	837.00	8042.00	17890	20230214	-44.77	9540	20231114	3.56	17890	-44.77	20230214	9540	3.56	20231114	17890	-44.77	20230214	9540	3.56	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
38	20231124	120545	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9810	130	2	1.34	154968450	15747	75.74	9800	9980	9760	12580	6780	9680	9841.14	10.32	0	-1257	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1338	11.72	1.22	12	0.12	837.00	8042.00	17890	20230214	-45.16	9540	20231114	2.83	17890	-45.16	20230214	9540	2.83	20231114	17890	-45.16	20230214	9540	2.83	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
39	20231124	110542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	100	2	1.03	142207460	14451	69.51	9800	9980	9760	12580	6780	9680	9840.67	10.32	0	-1261	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1334	11.68	1.22	12	0.11	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
40	20231124	100541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	120	2	1.24	22249980	2271	10.92	9800	9830	9770	12580	6780	9680	9797.44	10.32	0	-269	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1336	11.71	1.22	12	0.02	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
41	20231124	090541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	100	2	1.03	754430	77	0.37	9800	9800	9780	12580	6780	9680	9797.79	10.32	0	-1	9860	9770	9690	9600	9520	9765	9595	69	2900	500	6960	10	1	13636248	1334	11.68	1.22	12	0.00	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	1.06	N	053580	500	68 억		1407705	N	N	0	N	00	N
42	20231123	160535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9680	10	2	0.10	201378780	20781	71.96	9680	9780	9610	12570	6770	9670	9690.52	10.40	0	-1849	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1320	11.57	1.20	12	0.15	837.00	8042.00	17890	20230214	-45.89	9540	20231114	1.47	17890	-45.89	20230214	9540	1.47	20231114	17890	-45.89	20230214	9540	1.47	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
43	20231123	150554	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	30	2	0.31	192763770	19892	68.88	9680	9780	9610	12570	6770	9670	9690.52	10.40	0	-1730	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1323	11.59	1.21	12	0.15	837.00	8042.00	17890	20230214	-45.78	9540	20231114	1.68	17890	-45.78	20230214	9540	1.68	20231114	17890	-45.78	20230214	9540	1.68	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
44	20231123	140547	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9650	-20	5	-0.21	184613950	19049	65.96	9680	9780	9610	12570	6770	9670	9691.53	10.40	0	-1833	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1316	11.53	1.20	12	0.14	837.00	8042.00	17890	20230214	-46.06	9540	20231114	1.15	17890	-46.06	20230214	9540	1.15	20231114	17890	-46.06	20230214	9540	1.15	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
45	20231123	130548	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	30	2	0.31	121176210	12491	43.25	9680	9780	9610	12570	6770	9670	9701.08	10.40	0	-3117	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1323	11.59	1.21	12	0.09	837.00	8042.00	17890	20230214	-45.78	9540	20231114	1.68	17890	-45.78	20230214	9540	1.68	20231114	17890	-45.78	20230214	9540	1.68	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
46	20231123	120541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9720	50	2	0.52	89418770	9218	31.92	9680	9740	9610	12570	6770	9670	9700.45	10.40	0	-2769	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1325	11.61	1.21	12	0.07	837.00	8042.00	17890	20230214	-45.67	9540	20231114	1.89	17890	-45.67	20230214	9540	1.89	20231114	17890	-45.67	20230214	9540	1.89	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
47	20231123	110554	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	20	2	0.21	36281160	3748	12.98	9680	9720	9610	12570	6770	9670	9680.14	10.40	0	-1270	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1321	11.58	1.20	12	0.03	837.00	8042.00	17890	20230214	-45.84	9540	20231114	1.57	17890	-45.84	20230214	9540	1.57	20231114	17890	-45.84	20230214	9540	1.57	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
48	20231123	100544	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	20	2	0.21	28745670	2971	10.29	9680	9710	9610	12570	6770	9670	9675.42	10.40	0	-880	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1321	11.58	1.20	12	0.02	837.00	8042.00	17890	20230214	-45.84	9540	20231114	1.57	17890	-45.84	20230214	9540	1.57	20231114	17890	-45.84	20230214	9540	1.57	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
49	20231123	090539	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9660	-10	5	-0.10	8512700	880	3.05	9680	9700	9660	12570	6770	9670	9673.52	10.40	0	-501	9983	9826	9743	9586	9503	9785	9545	69	2900	500	6960	10	1	13636248	1317	11.54	1.20	12	0.01	837.00	8042.00	17890	20230214	-46.00	9540	20231114	1.26	17890	-46.00	20230214	9540	1.26	20231114	17890	-46.00	20230214	9540	1.26	20231114	0.99	N	053580	500	68 억		1417741	N	N	0	N	00	N
50	20231122	160523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9670	-190	5	-1.93	279819370	28799	77.64	9860	9900	9660	12810	6910	9860	9716.29	10.47	0	-3711	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1319	11.55	1.20	12	0.21	837.00	8042.00	17890	20230214	-45.95	9540	20231114	1.36	17890	-45.95	20230214	9540	1.36	20231114	17890	-45.95	20230214	9540	1.36	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
51	20231122	150533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9670	-190	5	-1.93	251650330	25887	69.79	9860	9900	9660	12810	6910	9860	9721.11	10.47	0	-2642	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1319	11.55	1.20	12	0.19	837.00	8042.00	17890	20230214	-45.95	9540	20231114	1.36	17890	-45.95	20230214	9540	1.36	20231114	17890	-45.95	20230214	9540	1.36	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
52	20231122	140524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9850	-10	5	-0.10	86236120	8817	23.77	9860	9900	9730	12810	6910	9860	9780.66	10.47	0	-4017	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1343	11.77	1.22	12	0.06	837.00	8042.00	17890	20230214	-44.94	9540	20231114	3.25	17890	-44.94	20230214	9540	3.25	20231114	17890	-44.94	20230214	9540	3.25	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
53	20231122	130544	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9770	-90	5	-0.91	80190670	8198	22.10	9860	9900	9730	12810	6910	9860	9781.74	10.47	0	-4080	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1332	11.67	1.21	12	0.06	837.00	8042.00	17890	20230214	-45.39	9540	20231114	2.41	17890	-45.39	20230214	9540	2.41	20231114	17890	-45.39	20230214	9540	2.41	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
54	20231122	120547	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9750	-110	5	-1.12	74547930	7620	20.54	9860	9900	9730	12810	6910	9860	9783.19	10.47	0	-4066	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1330	11.65	1.21	12	0.06	837.00	8042.00	17890	20230214	-45.50	9540	20231114	2.20	17890	-45.50	20230214	9540	2.20	20231114	17890	-45.50	20230214	9540	2.20	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
55	20231122	110610	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9770	-90	5	-0.91	66108580	6756	18.21	9860	9900	9730	12810	6910	9860	9785.17	10.47	0	-4175	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1332	11.67	1.21	12	0.05	837.00	8042.00	17890	20230214	-45.39	9540	20231114	2.41	17890	-45.39	20230214	9540	2.41	20231114	17890	-45.39	20230214	9540	2.41	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
56	20231122	100554	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9790	-70	5	-0.71	32337300	3294	8.88	9860	9900	9790	12810	6910	9860	9817.03	10.47	0	-1897	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1335	11.70	1.22	12	0.02	837.00	8042.00	17890	20230214	-45.28	9540	20231114	2.62	17890	-45.28	20230214	9540	2.62	20231114	17890	-45.28	20230214	9540	2.62	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
57	20231122	090527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9830	-30	5	-0.30	4188170	425	1.15	9860	9900	9830	12810	6910	9860	9854.52	10.47	0	-209	10106	9982	9916	9792	9726	9950	9760	69	2950	500	7090	10	1	13636248	1340	11.74	1.22	12	0.00	837.00	8042.00	17890	20230214	-45.05	9540	20231114	3.04	17890	-45.05	20230214	9540	3.04	20231114	17890	-45.05	20230214	9540	3.04	20231114	1.03	N	053580	500	68 억		1427206	N	N	0	N	00	N
58	20231121	160529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9860	10	2	0.10	365450040	36913	152.68	9900	10040	9850	12800	6900	9850	9900.31	10.56	0	5165	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1345	11.78	1.23	12	0.27	837.00	8042.00	17890	20230214	-44.89	9540	20231114	3.35	17890	-44.89	20230214	9540	3.35	20231114	17890	-44.89	20230214	9540	3.35	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
59	20231121	150529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9900	50	2	0.51	341230420	34458	142.53	9900	10040	9850	12800	6900	9850	9902.79	10.56	0	5258	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1350	11.83	1.23	12	0.25	837.00	8042.00	17890	20230214	-44.66	9540	20231114	3.77	17890	-44.66	20230214	9540	3.77	20231114	17890	-44.66	20230214	9540	3.77	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
60	20231121	140524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9930	80	2	0.81	309940000	31298	129.46	9900	10040	9850	12800	6900	9850	9902.87	10.56	0	4351	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1354	11.86	1.23	12	0.23	837.00	8042.00	17890	20230214	-44.49	9540	20231114	4.09	17890	-44.49	20230214	9540	4.09	20231114	17890	-44.49	20230214	9540	4.09	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
61	20231121	130521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9960	110	2	1.12	275916300	27865	115.26	9900	10040	9850	12800	6900	9850	9901.89	10.56	0	4809	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1358	11.90	1.24	12	0.20	837.00	8042.00	17890	20230214	-44.33	9540	20231114	4.40	17890	-44.33	20230214	9540	4.40	20231114	17890	-44.33	20230214	9540	4.40	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
62	20231121	120520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9960	110	2	1.12	243266720	24577	101.66	9900	10040	9850	12800	6900	9850	9898.15	10.56	0	4675	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1358	11.90	1.24	12	0.18	837.00	8042.00	17890	20230214	-44.33	9540	20231114	4.40	17890	-44.33	20230214	9540	4.40	20231114	17890	-44.33	20230214	9540	4.40	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
63	20231121	110520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9930	80	2	0.81	203897560	20614	85.27	9900	10000	9850	12800	6900	9850	9891.22	10.56	0	3895	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1354	11.86	1.23	12	0.15	837.00	8042.00	17890	20230214	-44.49	9540	20231114	4.09	17890	-44.49	20230214	9540	4.09	20231114	17890	-44.49	20230214	9540	4.09	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
64	20231121	100508	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9900	50	2	0.51	175233610	17727	73.32	9900	10000	9850	12800	6900	9850	9885.12	10.56	0	3895	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1350	11.83	1.23	12	0.13	837.00	8042.00	17890	20230214	-44.66	9540	20231114	3.77	17890	-44.66	20230214	9540	3.77	20231114	17890	-44.66	20230214	9540	3.77	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
65	20231121	090514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9870	20	2	0.20	2855230	289	1.20	9900	9900	9870	12800	6900	9850	9879.69	10.56	0	-82	9990	9920	9840	9770	9690	9955	9805	69	2950	500	7090	10	1	13636248	1346	11.79	1.23	12	0.00	837.00	8042.00	17890	20230214	-44.83	9540	20231114	3.46	17890	-44.83	20230214	9540	3.46	20231114	17890	-44.83	20230214	9540	3.46	20231114	1.03	N	053580	500	68 억		1440633	N	N	0	N	00	N
66	20231120	160518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9850	50	2	0.51	236845690	24168	129.50	9800	9910	9760	12740	6860	9800	9799.97	10.55	0	6345	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1343	11.77	1.22	12	0.18	837.00	8042.00	17890	20230214	-44.94	9540	20231114	3.25	17890	-44.94	20230214	9540	3.25	20231114	17890	-44.94	20230214	9540	3.25	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
67	20231120	150521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9870	70	2	0.71	226897390	23158	124.09	9800	9910	9760	12740	6860	9800	9797.80	10.55	0	6273	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1346	11.79	1.23	12	0.17	837.00	8042.00	17890	20230214	-44.83	9540	20231114	3.46	17890	-44.83	20230214	9540	3.46	20231114	17890	-44.83	20230214	9540	3.46	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
68	20231120	140521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	0	3	0.00	216701250	22123	118.55	9800	9910	9760	12740	6860	9800	9795.29	10.55	0	5841	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1336	11.71	1.22	12	0.16	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
69	20231120	130518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9790	-10	5	-0.10	199065780	20324	108.91	9800	9910	9760	12740	6860	9800	9794.62	10.55	0	5652	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1335	11.70	1.22	12	0.15	837.00	8042.00	17890	20230214	-45.28	9540	20231114	2.62	17890	-45.28	20230214	9540	2.62	20231114	17890	-45.28	20230214	9540	2.62	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
70	20231120	120518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	-20	5	-0.20	186039040	18994	101.78	9800	9910	9760	12740	6860	9800	9794.62	10.55	0	4808	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1334	11.68	1.22	12	0.14	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
71	20231120	110517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9790	-10	5	-0.10	161778390	16518	88.51	9800	9910	9760	12740	6860	9800	9794.07	10.55	0	4337	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1335	11.70	1.22	12	0.12	837.00	8042.00	17890	20230214	-45.28	9540	20231114	2.62	17890	-45.28	20230214	9540	2.62	20231114	17890	-45.28	20230214	9540	2.62	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
72	20231120	100515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9810	10	2	0.10	94007950	9591	51.39	9800	9910	9760	12740	6860	9800	9801.68	10.55	0	1038	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1338	11.72	1.22	12	0.07	837.00	8042.00	17890	20230214	-45.16	9540	20231114	2.83	17890	-45.16	20230214	9540	2.83	20231114	17890	-45.16	20230214	9540	2.83	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
73	20231120	090521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9770	-30	5	-0.31	519330	53	0.28	9800	9800	9760	12740	6860	9800	9798.68	10.55	0	0	10026	9912	9786	9672	9546	9920	9680	69	2940	500	7050	10	1	13636248	1332	11.67	1.21	12	0.00	837.00	8042.00	17890	20230214	-45.39	9540	20231114	2.41	17890	-45.39	20230214	9540	2.41	20231114	17890	-45.39	20230214	9540	2.41	20231114	0.94	N	053580	500	68 억		1438099	N	N	0	N	00	N
74	20231117	160529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	0	3	0.00	181799280	18625	24.16	9800	9900	9660	12740	6860	9800	9761.02	10.62	0	-5418	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1336	11.71	1.22	12	0.14	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
75	20231117	150533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9690	-110	5	-1.12	158371830	16230	21.05	9800	9900	9660	12740	6860	9800	9757.97	10.62	0	-4619	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1321	11.58	1.20	12	0.12	837.00	8042.00	17890	20230214	-45.84	9540	20231114	1.57	17890	-45.84	20230214	9540	1.57	20231114	17890	-45.84	20230214	9540	1.57	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
76	20231117	140531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9750	-50	5	-0.51	119310440	12217	15.85	9800	9900	9660	12740	6860	9800	9765.94	10.62	0	-3826	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1330	11.65	1.21	12	0.09	837.00	8042.00	17890	20230214	-45.50	9540	20231114	2.20	17890	-45.50	20230214	9540	2.20	20231114	17890	-45.50	20230214	9540	2.20	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
77	20231117	130530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9730	-70	5	-0.71	115651630	11841	15.36	9800	9900	9660	12740	6860	9800	9767.05	10.62	0	-3914	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1327	11.62	1.21	12	0.09	837.00	8042.00	17890	20230214	-45.61	9540	20231114	1.99	17890	-45.61	20230214	9540	1.99	20231114	17890	-45.61	20230214	9540	1.99	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
78	20231117	120531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9700	-100	5	-1.02	112359830	11503	14.92	9800	9900	9660	12740	6860	9800	9767.87	10.62	0	-3922	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1323	11.59	1.21	12	0.08	837.00	8042.00	17890	20230214	-45.78	9540	20231114	1.68	17890	-45.78	20230214	9540	1.68	20231114	17890	-45.78	20230214	9540	1.68	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
79	20231117	110532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	-20	5	-0.20	87468630	8949	11.61	9800	9900	9660	12740	6860	9800	9774.12	10.62	0	-3905	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1334	11.68	1.22	12	0.07	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
80	20231117	100530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	0	3	0.00	78447130	8027	10.41	9800	9900	9660	12740	6860	9800	9772.91	10.62	0	-3622	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1336	11.71	1.22	12	0.06	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
81	20231117	090532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9900	100	2	1.02	372900	38	0.05	9800	9900	9800	12740	6860	9800	9813.16	10.62	0	-3	9986	9892	9826	9732	9666	9860	9700	69	2940	500	7050	10	1	13636248	1350	11.83	1.23	12	0.00	837.00	8042.00	17890	20230214	-44.66	9540	20231114	3.77	17890	-44.66	20230214	9540	3.77	20231114	17890	-44.66	20230214	9540	3.77	20231114	0.93	N	053580	500	68 억		1447939	N	N	0	N	00	N
82	20231116	160528	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	20	2	0.20	725671590	74027	158.66	9890	9920	9760	12710	6850	9780	9802.80	10.92	0	21193	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1336	11.71	1.22	12	0.54	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
83	20231116	150528	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	20	2	0.20	514205250	52473	112.46	9890	9900	9760	12710	6850	9780	9799.43	10.92	0	20063	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1336	11.71	1.22	12	0.38	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
84	20231116	140513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9880	100	2	1.02	339987950	34701	74.37	9890	9900	9760	12710	6850	9780	9797.64	10.92	0	9969	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1347	11.80	1.23	12	0.25	837.00	8042.00	17890	20230214	-44.77	9540	20231114	3.56	17890	-44.77	20230214	9540	3.56	20231114	17890	-44.77	20230214	9540	3.56	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
85	20231116	130527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	20	2	0.20	299556290	30578	65.54	9890	9890	9760	12710	6850	9780	9796.46	10.92	0	8125	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1336	11.71	1.22	12	0.22	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
86	20231116	120530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	20	2	0.20	283671640	28957	62.06	9890	9890	9760	12710	6850	9780	9796.31	10.92	0	7654	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1336	11.71	1.22	12	0.21	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
87	20231116	110526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9790	10	2	0.10	246207180	25130	53.86	9890	9890	9760	12710	6850	9780	9797.34	10.92	0	8917	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1335	11.70	1.22	12	0.18	837.00	8042.00	17890	20230214	-45.28	9540	20231114	2.62	17890	-45.28	20230214	9540	2.62	20231114	17890	-45.28	20230214	9540	2.62	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
88	20231116	100527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	20	2	0.20	3647290	370	0.79	9890	9890	9800	12710	6850	9780	9857.54	10.92	0	-77	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1336	11.71	1.22	12	0.00	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
89	20231116	090526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	0	3	0.00	0	0	0.00	0	0	0	12710	6850	9780	0.00	10.92	0	0	10020	9900	9730	9610	9440	9960	9670	69	2930	500	7040	10	1	13636248	1334	11.68	1.22	12	0.00	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	0.90	N	053580	500	68 억		1488791	N	N	0	N	00	N
90	20231115	160455	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9780	30	2	0.31	452454580	46626	180.56	9770	9850	9560	12670	6830	9750	9703.91	10.95	0	9357	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1334	11.68	1.22	12	0.34	837.00	8042.00	17890	20230214	-45.33	9540	20231114	2.52	17890	-45.33	20230214	9540	2.52	20231114	17890	-45.33	20230214	9540	2.52	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
91	20231115	150534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9800	50	2	0.51	429675870	44297	171.54	9770	9850	9560	12670	6830	9750	9699.89	10.95	0	9320	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1336	11.71	1.22	12	0.32	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
92	20231115	140532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9760	10	2	0.10	413521780	42644	165.14	9770	9850	9560	12670	6830	9750	9697.07	10.95	0	9020	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1331	11.66	1.21	12	0.31	837.00	8042.00	17890	20230214	-45.44	9540	20231114	2.31	17890	-45.44	20230214	9540	2.31	20231114	17890	-45.44	20230214	9540	2.31	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
93	20231115	130535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9820	70	2	0.72	402307000	41498	160.70	9770	9850	9560	12670	6830	9750	9694.61	10.95	0	8408	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1339	11.73	1.22	12	0.30	837.00	8042.00	17890	20230214	-45.11	9540	20231114	2.94	17890	-45.11	20230214	9540	2.94	20231114	17890	-45.11	20230214	9540	2.94	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
94	20231115	120536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9750	0	3	0.00	338932330	35015	135.60	9770	9850	9560	12670	6830	9750	9679.63	10.95	0	5537	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1330	11.65	1.21	12	0.26	837.00	8042.00	17890	20230214	-45.50	9540	20231114	2.20	17890	-45.50	20230214	9540	2.20	20231114	17890	-45.50	20230214	9540	2.20	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
95	20231115	110540	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9760	10	2	0.10	282648440	29248	113.26	9770	9850	9560	12670	6830	9750	9663.86	10.95	0	4087	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1331	11.66	1.21	12	0.21	837.00	8042.00	17890	20230214	-45.44	9540	20231114	2.31	17890	-45.44	20230214	9540	2.31	20231114	17890	-45.44	20230214	9540	2.31	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
96	20231115	100537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9590	-160	5	-1.64	162617530	16788	65.01	9770	9850	9590	12670	6830	9750	9686.53	10.95	0	353	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1308	11.46	1.19	12	0.12	837.00	8042.00	17890	20230214	-46.39	9540	20231114	0.52	17890	-46.39	20230214	9540	0.52	20231114	17890	-46.39	20230214	9540	0.52	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
97	20231115	090531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9730	-20	5	-0.21	49500470	5093	19.72	9770	9770	9690	12670	6830	9750	9719.31	10.95	0	58	10223	9986	9763	9526	9303	10105	9645	69	2920	500	7020	10	1	13636248	1327	11.62	1.21	12	0.04	837.00	8042.00	17890	20230214	-45.61	9540	20231114	1.99	17890	-45.61	20230214	9540	1.99	20231114	17890	-45.61	20230214	9540	1.99	20231114	0.89	N	053580	500	68 억		1493149	N	N	0	N	00	N
98	20231114	160526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9750	-20	5	-0.20	250219020	25611	99.44	9540	10000	9540	12700	6840	9770	9769.98	11.02	0	4554	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1330	11.65	1.21	12	0.19	837.00	8042.00	17890	20230214	-45.50	9540	20231114	2.20	17890	-45.50	20230214	9540	2.20	20231114	17890	-45.50	20230214	9540	2.20	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
99	20231114	150526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9720	-50	5	-0.51	244973010	25073	97.35	9540	10000	9540	12700	6840	9770	9770.39	11.02	0	4621	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1325	11.61	1.21	12	0.18	837.00	8042.00	17890	20230214	-45.67	9540	20231114	1.89	17890	-45.67	20230214	9540	1.89	20231114	17890	-45.67	20230214	9540	1.89	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
100	20231114	140525	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9720	-50	5	-0.51	227841190	23312	90.51	9540	10000	9540	12700	6840	9770	9773.56	11.02	0	4402	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1325	11.61	1.21	12	0.17	837.00	8042.00	17890	20230214	-45.67	9540	20231114	1.89	17890	-45.67	20230214	9540	1.89	20231114	17890	-45.67	20230214	9540	1.89	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
101	20231114	130528	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9800	30	2	0.31	194096650	19859	77.11	9540	10000	9540	12700	6840	9770	9773.74	11.02	0	4474	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1336	11.71	1.22	12	0.15	837.00	8042.00	17890	20230214	-45.22	9540	20231114	2.73	17890	-45.22	20230214	9540	2.73	20231114	17890	-45.22	20230214	9540	2.73	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
102	20231114	120528	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9760	-10	5	-0.10	183038710	18730	72.72	9540	10000	9540	12700	6840	9770	9772.49	11.02	0	4699	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1331	11.66	1.21	12	0.14	837.00	8042.00	17890	20230214	-45.44	9540	20231114	2.31	17890	-45.44	20230214	9540	2.31	20231114	17890	-45.44	20230214	9540	2.31	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
103	20231114	110534	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9790	20	2	0.20	154718310	15830	61.46	9540	10000	9540	12700	6840	9770	9773.74	11.02	0	4938	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1335	11.70	1.22	12	0.12	837.00	8042.00	17890	20230214	-45.28	9540	20231114	2.62	17890	-45.28	20230214	9540	2.62	20231114	17890	-45.28	20230214	9540	2.62	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
104	20231114	100528	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9880	110	2	1.13	63198710	6490	25.20	9540	10000	9540	12700	6840	9770	9737.86	11.02	0	2802	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1347	11.80	1.23	12	0.05	837.00	8042.00	17890	20230214	-44.77	9540	20231114	3.56	17890	-44.77	20230214	9540	3.56	20231114	17890	-44.77	20230214	9540	3.56	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
105	20231114	090522	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9760	-10	5	-0.10	15640430	1630	6.33	9540	9770	9540	12700	6840	9770	9595.36	11.02	0	279	10263	10016	9883	9636	9503	9950	9570	69	2930	500	7030	10	1	13636248	1331	11.66	1.21	12	0.01	837.00	8042.00	17890	20230214	-45.44	9540	20231114	2.31	17890	-45.44	20230214	9540	2.31	20231114	17890	-45.44	20230214	9540	2.31	20231114	0.88	N	053580	500	68 억		1503329	N	N	0	N	00	N
106	20231113	160519	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9770	-230	5	-2.30	253804800	25742	95.30	10120	10130	9750	13000	7000	10000	9860.05	11.11	0	-6606	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1332	11.67	1.21	12	0.19	837.00	8042.00	17890	20230214	-45.39	9750	20231113	0.21	17890	-45.39	20230214	9750	0.21	20231113	17890	-45.39	20230214	9750	0.21	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
107	20231113	150519	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9770	-230	5	-2.30	229102250	23213	85.94	10120	10130	9770	13000	7000	10000	9869.57	11.11	0	-6429	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1332	11.67	1.21	12	0.17	837.00	8042.00	17890	20230214	-45.39	9770	20231113	0.00	17890	-45.39	20230214	9770	0.00	20231113	17890	-45.39	20230214	9770	0.00	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
108	20231113	140517	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9790	-210	5	-2.10	201564370	20398	75.51	10120	10130	9780	13000	7000	10000	9881.58	11.11	0	-5896	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1335	11.70	1.22	12	0.15	837.00	8042.00	17890	20230214	-45.28	9780	20231113	0.10	17890	-45.28	20230214	9780	0.10	20231113	17890	-45.28	20230214	9780	0.10	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
109	20231113	130517	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9820	-180	5	-1.80	172313450	17413	64.46	10120	10130	9800	13000	7000	10000	9895.68	11.11	0	-4813	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1339	11.73	1.22	12	0.13	837.00	8042.00	17890	20230214	-45.11	9800	20231113	0.20	17890	-45.11	20230214	9800	0.20	20231113	17890	-45.11	20230214	9800	0.20	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
110	20231113	120516	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9820	-180	5	-1.80	111904420	11259	41.68	10120	10130	9810	13000	7000	10000	9939.11	11.11	0	-1570	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1339	11.73	1.22	12	0.08	837.00	8042.00	17890	20230214	-45.11	9810	20231113	0.10	17890	-45.11	20230214	9810	0.10	20231113	17890	-45.11	20230214	9810	0.10	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
111	20231113	110516	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9820	-180	5	-1.80	103700390	10424	38.59	10120	10130	9810	13000	7000	10000	9948.23	11.11	0	-1570	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1339	11.73	1.22	12	0.08	837.00	8042.00	17890	20230214	-45.11	9810	20231113	0.10	17890	-45.11	20230214	9810	0.10	20231113	17890	-45.11	20230214	9810	0.10	20231113	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
112	20231113	100514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	9950	-50	5	-0.50	47990630	4772	17.67	10120	10130	9950	13000	7000	10000	10056.71	11.11	0	301	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1357	11.89	1.24	12	0.03	837.00	8042.00	17890	20230214	-44.38	9900	20231110	0.51	17890	-44.38	20230214	9900	0.51	20231110	17890	-44.38	20230214	9900	0.51	20231110	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
113	20231113	090518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	10100	100	2	1.00	22485010	2222	8.23	10120	10120	10100	13000	7000	10000	10119.27	11.11	0	0	10240	10120	10010	9890	9780	10065	9835	69	3000	500	7200	10	1	13636248	1377	12.07	1.26	12	0.02	837.00	8042.00	17890	20230214	-43.54	9900	20231110	2.02	17890	-43.54	20230214	9900	2.02	20231110	17890	-43.54	20230214	9900	2.02	20231110	0.89	N	053580	500	68 억		1515269	N	N	0	N	00	N
114	20231110	160534	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10000	-140	5	-1.38	268830950	26922	164.23	10050	10130	9900	13180	7100	10140	9985.54	11.19	0	-6447	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1364	11.95	1.24	12	0.20	837.00	8042.00	17890	20230214	-44.10	9900	20231110	1.01	17890	-44.10	20230214	9900	1.01	20231110	17890	-44.10	20230214	9900	1.01	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
115	20231110	150526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9940	-200	5	-1.97	233223690	23336	142.35	10050	10130	9930	13180	7100	10140	9994.16	11.19	0	-6454	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1355	11.88	1.24	12	0.17	837.00	8042.00	17890	20230214	-44.44	9930	20231110	0.10	17890	-44.44	20230214	9930	0.10	20231110	17890	-44.44	20230214	9930	0.10	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
116	20231110	140521	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9980	-160	5	-1.58	209890270	20995	128.07	10050	10130	9930	13180	7100	10140	9997.16	11.19	0	-4890	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1361	11.92	1.24	12	0.15	837.00	8042.00	17890	20230214	-44.21	9930	20231110	0.50	17890	-44.21	20230214	9930	0.50	20231110	17890	-44.21	20230214	9930	0.50	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
117	20231110	130522	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9940	-200	5	-1.97	191464250	19145	116.79	10050	10130	9940	13180	7100	10140	10000.74	11.19	0	-4509	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1355	11.88	1.24	12	0.14	837.00	8042.00	17890	20230214	-44.44	9940	20231110	0.00	17890	-44.44	20230214	9940	0.00	20231110	17890	-44.44	20230214	9940	0.00	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
118	20231110	120523	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10000	-140	5	-1.38	127645250	12736	77.69	10050	10130	9970	13180	7100	10140	10022.40	11.19	0	-3360	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1364	11.95	1.24	12	0.09	837.00	8042.00	17890	20230214	-44.10	9970	20231110	0.30	17890	-44.10	20230214	9970	0.30	20231110	17890	-44.10	20230214	9970	0.30	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
119	20231110	110518	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	9980	-160	5	-1.58	101230550	10092	61.56	10050	10130	9970	13180	7100	10140	10030.77	11.19	0	-2700	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1361	11.92	1.24	12	0.07	837.00	8042.00	17890	20230214	-44.21	9970	20231110	0.10	17890	-44.21	20230214	9970	0.10	20231110	17890	-44.21	20230214	9970	0.10	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
120	20231110	100522	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10020	-120	5	-1.18	78652680	7834	47.79	10050	10130	9990	13180	7100	10140	10039.91	11.19	0	-2236	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1366	11.97	1.25	12	0.06	837.00	8042.00	17890	20230214	-43.99	9990	20231110	0.30	17890	-43.99	20230214	9990	0.30	20231110	17890	-43.99	20230214	9990	0.30	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
121	20231110	090512	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10070	-70	5	-0.69	6370710	633	3.86	10050	10130	10050	13180	7100	10140	10064.31	11.19	0	12	10273	10206	10173	10106	10073	10190	10090	69	3040	500	7300	10	1	13636248	1373	12.03	1.25	12	0.00	837.00	8042.00	17890	20230214	-43.71	10050	20231110	0.20	17890	-43.71	20230214	10050	0.20	20231110	17890	-43.71	20230214	10050	0.20	20231110	0.87	N	053580	500	68 억		1525971	N	N	0	N	00	N
122	20231109	160508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10140	-30	5	-0.29	166391390	16361	58.73	10170	10240	10140	13220	7120	10170	10170.00	11.25	0	-1167	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1383	12.11	1.26	12	0.12	837.00	8042.00	17890	20230214	-43.32	10140	20231109	0.00	17890	-43.32	20230214	10140	0.00	20231109	17890	-43.32	20230214	10140	0.00	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
123	20231109	150509	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10150	-20	5	-0.20	156047190	15341	55.07	10170	10240	10140	13220	7120	10170	10171.90	11.25	0	-1183	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1384	12.13	1.26	12	0.11	837.00	8042.00	17890	20230214	-43.26	10140	20231109	0.10	17890	-43.26	20230214	10140	0.10	20231109	17890	-43.26	20230214	10140	0.10	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
124	20231109	140508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10150	-20	5	-0.20	133604400	13130	47.13	10170	10240	10140	13220	7120	10170	10175.51	11.25	0	-1317	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1384	12.13	1.26	12	0.10	837.00	8042.00	17890	20230214	-43.26	10140	20231109	0.10	17890	-43.26	20230214	10140	0.10	20231109	17890	-43.26	20230214	10140	0.10	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
125	20231109	130509	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10190	20	2	0.20	110934580	10900	39.13	10170	10240	10140	13220	7120	10170	10177.48	11.25	0	-1072	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1390	12.17	1.27	12	0.08	837.00	8042.00	17890	20230214	-43.04	10140	20231109	0.49	17890	-43.04	20230214	10140	0.49	20231109	17890	-43.04	20230214	10140	0.49	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
126	20231109	120511	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10160	-10	5	-0.10	97435160	9574	34.37	10170	10240	10140	13220	7120	10170	10177.06	11.25	0	-926	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1385	12.14	1.26	12	0.07	837.00	8042.00	17890	20230214	-43.21	10140	20231109	0.20	17890	-43.21	20230214	10140	0.20	20231109	17890	-43.21	20230214	10140	0.20	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
127	20231109	110510	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10150	-20	5	-0.20	80471370	7904	28.37	10170	10240	10140	13220	7120	10170	10181.09	11.25	0	-1179	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1384	12.13	1.26	12	0.06	837.00	8042.00	17890	20230214	-43.26	10140	20231109	0.10	17890	-43.26	20230214	10140	0.10	20231109	17890	-43.26	20230214	10140	0.10	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
128	20231109	100506	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10170	0	3	0.00	49836270	4890	17.55	10170	10240	10170	13220	7120	10170	10191.47	11.25	0	-1188	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1387	12.15	1.26	12	0.04	837.00	8042.00	17890	20230214	-43.15	10170	20231109	0.00	17890	-43.15	20230214	10170	0.00	20231109	17890	-43.15	20230214	10170	0.00	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
129	20231109	090508	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	10170	0	3	0.00	5221040	513	1.84	10170	10200	10170	13220	7120	10170	10177.47	11.25	0	40	10330	10250	10210	10130	10090	10230	10110	69	3050	500	7320	10	1	13636248	1387	12.15	1.26	12	0.00	837.00	8042.00	17890	20230214	-43.15	10170	20231109	0.00	17890	-43.15	20230214	10170	0.00	20231109	17890	-43.15	20230214	10170	0.00	20231109	0.86	N	053580	500	68 억		1533978	N	N	0	N	00	N
130	20231108	160504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10170	-70	5	-0.68	283533820	27787	67.83	10270	10290	10170	13310	7170	10240	10204.32	11.33	0	1681	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1387	12.15	1.26	12	0.20	837.00	8042.00	17890	20230214	-43.15	10170	20231108	0.00	17890	-43.15	20230214	10170	0.00	20231108	17890	-43.15	20230214	10170	0.00	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
131	20231108	150507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10180	-60	5	-0.59	253687550	24853	60.67	10270	10290	10170	13310	7170	10240	10207.52	11.33	0	1670	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1388	12.16	1.27	12	0.18	837.00	8042.00	17890	20230214	-43.10	10170	20231108	0.10	17890	-43.10	20230214	10170	0.10	20231108	17890	-43.10	20230214	10170	0.10	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
132	20231108	140505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10240	0	3	0.00	215565510	21114	51.54	10270	10290	10180	13310	7170	10240	10209.60	11.33	0	2426	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1396	12.23	1.27	12	0.15	837.00	8042.00	17890	20230214	-42.76	10180	20231108	0.59	17890	-42.76	20230214	10180	0.59	20231108	17890	-42.76	20230214	10180	0.59	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
133	20231108	130506	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10190	-50	5	-0.49	181575050	17781	43.40	10270	10290	10180	13310	7170	10240	10211.75	11.33	0	1246	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1390	12.17	1.27	12	0.13	837.00	8042.00	17890	20230214	-43.04	10180	20231108	0.10	17890	-43.04	20230214	10180	0.10	20231108	17890	-43.04	20230214	10180	0.10	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
134	20231108	120507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10220	-20	5	-0.20	161853240	15847	38.68	10270	10290	10180	13310	7170	10240	10213.49	11.33	0	1310	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1394	12.21	1.27	12	0.12	837.00	8042.00	17890	20230214	-42.87	10180	20231108	0.39	17890	-42.87	20230214	10180	0.39	20231108	17890	-42.87	20230214	10180	0.39	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
135	20231108	110504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10220	-20	5	-0.20	150817170	14764	36.04	10270	10290	10180	13310	7170	10240	10215.20	11.33	0	1240	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1394	12.21	1.27	12	0.11	837.00	8042.00	17890	20230214	-42.87	10180	20231108	0.39	17890	-42.87	20230214	10180	0.39	20231108	17890	-42.87	20230214	10180	0.39	20231108	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
136	20231108	100505	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-50	5	-0.49	129766670	12699	31.00	10270	10290	10190	13310	7170	10240	10218.65	11.33	0	1239	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1390	12.17	1.27	12	0.09	837.00	8042.00	17890	20230214	-43.04	10180	20231107	0.10	17890	-43.04	20230214	10180	0.10	20231107	17890	-43.04	20230214	10180	0.10	20231107	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
137	20231108	090503	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	11104390	1081	2.64	10270	10290	10250	13310	7170	10240	10272.33	11.33	0	321	10693	10466	10323	10096	9953	10395	10025	69	3070	500	7370	10	1	13636248	1398	12.25	1.27	12	0.01	837.00	8042.00	17890	20230214	-42.71	10180	20231107	0.69	17890	-42.71	20230214	10180	0.69	20231107	17890	-42.71	20230214	10180	0.69	20231107	0.81	N	053580	500	68 억		1544530	N	N	0	N	00	N
138	20231107	160505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10240	-240	5	-2.29	423140960	40930	82.93	10550	10550	10180	13620	7340	10480	10338.62	11.49	0	-8929	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1396	12.23	1.27	12	0.30	837.00	8042.00	17890	20230214	-42.76	10180	20231107	0.59	17890	-42.76	20230214	10180	0.59	20231107	17890	-42.76	20230214	10180	0.59	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
139	20231107	150506	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10280	-200	5	-1.91	391267880	37811	76.61	10550	10550	10200	13620	7340	10480	10347.99	11.49	0	-8970	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1402	12.28	1.28	12	0.28	837.00	8042.00	17890	20230214	-42.54	10200	20231107	0.78	17890	-42.54	20230214	10200	0.78	20231107	17890	-42.54	20230214	10200	0.78	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
140	20231107	140508	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10240	-240	5	-2.29	387416750	37436	75.85	10550	10550	10200	13620	7340	10480	10348.78	11.49	0	-9143	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1396	12.23	1.27	12	0.27	837.00	8042.00	17890	20230214	-42.76	10200	20231107	0.39	17890	-42.76	20230214	10200	0.39	20231107	17890	-42.76	20230214	10200	0.39	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
141	20231107	130507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10230	-250	5	-2.39	351775580	33944	68.77	10550	10550	10200	13620	7340	10480	10363.41	11.49	0	-9016	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1395	12.22	1.27	12	0.25	837.00	8042.00	17890	20230214	-42.82	10200	20231107	0.29	17890	-42.82	20230214	10200	0.29	20231107	17890	-42.82	20230214	10200	0.29	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
142	20231107	120503	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10300	-180	5	-1.72	292741250	28177	57.09	10550	10550	10300	13620	7340	10480	10389.37	11.49	0	-7914	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1405	12.31	1.28	12	0.21	837.00	8042.00	17890	20230214	-42.43	10300	20231107	0.00	17890	-42.43	20230214	10300	0.00	20231107	17890	-42.43	20230214	10300	0.00	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
143	20231107	110504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10400	-80	5	-0.76	245473550	23608	47.83	10550	10550	10300	13620	7340	10480	10397.90	11.49	0	-7771	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1418	12.43	1.29	12	0.17	837.00	8042.00	17890	20230214	-41.87	10300	20231107	0.97	17890	-41.87	20230214	10300	0.97	20231107	17890	-41.87	20230214	10300	0.97	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
144	20231107	100510	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10360	-120	5	-1.15	206600150	19874	40.27	10550	10550	10300	13620	7340	10480	10395.50	11.49	0	-7197	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1413	12.38	1.29	12	0.15	837.00	8042.00	17890	20230214	-42.09	10300	20231107	0.58	17890	-42.09	20230214	10300	0.58	20231107	17890	-42.09	20230214	10300	0.58	20231107	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
145	20231107	090458	57	100.00	KOSDAQ		금융	N	N	N	N		N	10470	-10	5	-0.10	13719170	1308	2.65	10550	10550	10470	13620	7340	10480	10488.66	11.49	0	-485	10633	10556	10503	10426	10373	10530	10400	69	3140	500	7540	10	1	13636248	1428	12.51	1.30	12	0.01	837.00	8042.00	17890	20230214	-41.48	10450	20231106	0.19	17890	-41.48	20230214	10450	0.19	20231106	17890	-41.48	20230214	10450	0.19	20231106	0.82	N	053580	500	68 억		1566164	N	N	0	N	00	N
146	20231106	160453	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10480	-20	5	-0.19	512049560	48778	440.27	10520	10580	10450	13650	7350	10500	10497.55	11.64	0	-21500	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1429	12.52	1.30	12	0.36	837.00	8042.00	17890	20230214	-41.42	10450	20231106	0.29	17890	-41.42	20230214	10450	0.29	20231106	17890	-41.42	20230214	10450	0.29	20231106	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
147	20231106	150456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10510	10	2	0.10	455579140	43391	391.65	10520	10580	10450	13650	7350	10500	10499.39	11.64	0	-17545	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1433	12.56	1.31	12	0.32	837.00	8042.00	17890	20230214	-41.25	10450	20231106	0.57	17890	-41.25	20230214	10450	0.57	20231106	17890	-41.25	20230214	10450	0.57	20231106	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
148	20231106	140453	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10490	-10	5	-0.10	378240610	36022	325.14	10520	10580	10450	13650	7350	10500	10500.27	11.64	0	-13896	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1430	12.53	1.30	12	0.26	837.00	8042.00	17890	20230214	-41.36	10450	20231106	0.38	17890	-41.36	20230214	10450	0.38	20231106	17890	-41.36	20230214	10450	0.38	20231106	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
149	20231106	130501	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-10	5	-0.10	254006010	24166	218.12	10520	10580	10480	13650	7350	10500	10510.88	11.64	0	-12559	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1430	12.53	1.30	12	0.18	837.00	8042.00	17890	20230214	-41.36	10460	20231101	0.29	17890	-41.36	20230214	10460	0.29	20231101	17890	-41.36	20230214	10460	0.29	20231101	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
150	20231106	120457	57	100.00	KOSDAQ		금융	N	N	N	N		N	10480	-20	5	-0.19	177152070	16847	152.06	10520	10580	10480	13650	7350	10500	10515.35	11.64	0	-10111	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1429	12.52	1.30	12	0.12	837.00	8042.00	17890	20230214	-41.42	10460	20231101	0.19	17890	-41.42	20230214	10460	0.19	20231101	17890	-41.42	20230214	10460	0.19	20231101	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
151	20231106	110456	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	30	2	0.29	87544870	8323	75.12	10520	10580	10490	13650	7350	10500	10518.43	11.64	0	-4393	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1436	12.58	1.31	12	0.06	837.00	8042.00	17890	20230214	-41.14	10460	20231101	0.67	17890	-41.14	20230214	10460	0.67	20231101	17890	-41.14	20230214	10460	0.67	20231101	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
152	20231106	100435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	40	2	0.38	57587030	5478	49.44	10520	10580	10490	13650	7350	10500	10512.42	11.64	0	-2638	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1437	12.59	1.31	12	0.04	837.00	8042.00	17890	20230214	-41.08	10460	20231101	0.76	17890	-41.08	20230214	10460	0.76	20231101	17890	-41.08	20230214	10460	0.76	20231101	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
153	20231106	090457	57	100.00	KOSDAQ		금융	N	N	N	N		N	10580	80	2	0.76	2167970	205	1.85	10520	10580	10510	13650	7350	10500	10575.46	11.64	0	0	10613	10556	10513	10456	10413	10535	10435	69	3150	500	7560	10	1	13636248	1443	12.64	1.32	12	0.00	837.00	8042.00	17890	20230214	-40.86	10460	20231101	1.15	17890	-40.86	20230214	10460	1.15	20231101	17890	-40.86	20230214	10460	1.15	20231101	0.82	N	053580	500	68 억		1587560	N	N	0	N	00	N
154	20231103	160450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-30	5	-0.28	116200940	11072	85.03	10570	10570	10470	13680	7380	10530	10495.03	11.68	0	-5257	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1432	12.54	1.31	12	0.08	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
155	20231103	150450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-40	5	-0.38	114279880	10889	83.63	10570	10570	10470	13680	7380	10530	10494.98	11.68	0	-5243	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1430	12.53	1.30	12	0.08	837.00	8042.00	17890	20230214	-41.36	10460	20231101	0.29	17890	-41.36	20230214	10460	0.29	20231101	17890	-41.36	20230214	10460	0.29	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
156	20231103	140450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-30	5	-0.28	101525820	9672	74.28	10570	10570	10470	13680	7380	10530	10496.88	11.68	0	-4883	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1432	12.54	1.31	12	0.07	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
157	20231103	130449	57	100.00	KOSDAQ		금융	N	N	N	N		N	10470	-60	5	-0.57	92818400	8841	67.90	10570	10570	10470	13680	7380	10530	10498.63	11.68	0	-4657	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1428	12.51	1.30	12	0.06	837.00	8042.00	17890	20230214	-41.48	10460	20231101	0.10	17890	-41.48	20230214	10460	0.10	20231101	17890	-41.48	20230214	10460	0.10	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
158	20231103	120449	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-30	5	-0.28	77072790	7339	56.36	10570	10570	10480	13680	7380	10530	10501.81	11.68	0	-4353	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1432	12.54	1.31	12	0.05	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
159	20231103	110452	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-30	5	-0.28	50140610	4774	36.66	10570	10570	10480	13680	7380	10530	10502.85	11.68	0	-2872	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1432	12.54	1.31	12	0.04	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
160	20231103	100447	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-30	5	-0.28	29910750	2847	21.86	10570	10570	10490	13680	7380	10530	10506.06	11.68	0	-1337	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1432	12.54	1.31	12	0.02	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
161	20231103	090445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-40	5	-0.38	5832750	555	4.26	10570	10570	10490	13680	7380	10530	10509.46	11.68	0	-90	10723	10626	10553	10456	10383	10590	10420	69	3150	500	7580	10	1	13636248	1430	12.53	1.30	12	0.00	837.00	8042.00	17890	20230214	-41.36	10460	20231101	0.29	17890	-41.36	20230214	10460	0.29	20231101	17890	-41.36	20230214	10460	0.29	20231101	0.82	N	053580	500	68 억		1592817	N	N	0	N	00	N
162	20231102	160446	57	100.00	KOSDAQ		금융	N	N	N	N		N	10530	50	2	0.48	137408860	13010	82.80	10550	10650	10480	13620	7340	10480	10561.79	11.72	0	-4737	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1436	12.58	1.31	12	0.10	837.00	8042.00	17890	20230214	-41.14	10460	20231101	0.67	17890	-41.14	20230214	10460	0.67	20231101	17890	-41.14	20230214	10460	0.67	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
163	20231102	150452	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	70	2	0.67	124978900	11830	75.29	10550	10650	10480	13620	7340	10480	10564.57	11.72	0	-4161	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1439	12.60	1.31	12	0.09	837.00	8042.00	17890	20230214	-41.03	10460	20231101	0.86	17890	-41.03	20230214	10460	0.86	20231101	17890	-41.03	20230214	10460	0.86	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
164	20231102	140443	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	90	2	0.86	99344700	9402	59.84	10550	10650	10480	13620	7340	10480	10566.34	11.72	0	-3704	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1441	12.63	1.31	12	0.07	837.00	8042.00	17890	20230214	-40.92	10460	20231101	1.05	17890	-40.92	20230214	10460	1.05	20231101	17890	-40.92	20230214	10460	1.05	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
165	20231102	130447	57	100.00	KOSDAQ		금융	N	N	N	N		N	10540	60	2	0.57	73372910	6943	44.19	10550	10650	10480	13620	7340	10480	10567.90	11.72	0	-2622	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1437	12.59	1.31	12	0.05	837.00	8042.00	17890	20230214	-41.08	10460	20231101	0.76	17890	-41.08	20230214	10460	0.76	20231101	17890	-41.08	20230214	10460	0.76	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
166	20231102	120444	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	70	2	0.67	70409990	6662	42.40	10550	10650	10480	13620	7340	10480	10568.90	11.72	0	-2553	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1439	12.60	1.31	12	0.05	837.00	8042.00	17890	20230214	-41.03	10460	20231101	0.86	17890	-41.03	20230214	10460	0.86	20231101	17890	-41.03	20230214	10460	0.86	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
167	20231102	110446	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	90	2	0.86	57946830	5485	34.91	10550	10650	10480	13620	7340	10480	10564.60	11.72	0	-1685	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1441	12.63	1.31	12	0.04	837.00	8042.00	17890	20230214	-40.92	10460	20231101	1.05	17890	-40.92	20230214	10460	1.05	20231101	17890	-40.92	20230214	10460	1.05	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
168	20231102	100445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10560	80	2	0.76	35123660	3317	21.11	10550	10650	10550	13620	7340	10480	10588.98	11.72	0	-770	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1440	12.62	1.31	12	0.02	837.00	8042.00	17890	20230214	-40.97	10460	20231101	0.96	17890	-40.97	20230214	10460	0.96	20231101	17890	-40.97	20230214	10460	0.96	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
169	20231102	090448	57	100.00	KOSDAQ		금융	N	N	N	N		N	10550	70	2	0.67	73850	7	0.04	10550	10550	10550	13620	7340	10480	10550.00	11.72	0	-1	10786	10632	10546	10392	10306	10590	10350	69	3140	500	7540	10	1	13636248	1439	12.60	1.31	12	0.00	837.00	8042.00	17890	20230214	-41.03	10460	20231101	0.86	17890	-41.03	20230214	10460	0.86	20231101	17890	-41.03	20230214	10460	0.86	20231101	0.82	N	053580	500	68 억		1597554	N	N	0	N	00	N
170	20231101	160444	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10480	-150	5	-1.41	164615090	15663	166.79	10540	10700	10460	13810	7450	10630	10509.88	11.74	0	-3299	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1429	12.52	1.30	12	0.11	837.00	8042.00	17890	20230214	-41.42	10460	20231101	0.19	17890	-41.42	20230214	10460	0.19	20231101	17890	-41.42	20230214	10460	0.19	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
171	20231101	150443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10490	-140	5	-1.32	156355190	14875	158.40	10540	10700	10460	13810	7450	10630	10511.27	11.74	0	-3074	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1430	12.53	1.30	12	0.11	837.00	8042.00	17890	20230214	-41.36	10460	20231101	0.29	17890	-41.36	20230214	10460	0.29	20231101	17890	-41.36	20230214	10460	0.29	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
172	20231101	140440	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10520	-110	5	-1.03	140059220	13322	141.86	10540	10700	10460	13810	7450	10630	10513.37	11.74	0	-2485	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1435	12.57	1.31	12	0.10	837.00	8042.00	17890	20230214	-41.20	10460	20231101	0.57	17890	-41.20	20230214	10460	0.57	20231101	17890	-41.20	20230214	10460	0.57	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
173	20231101	130443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10500	-130	5	-1.22	138335910	13158	140.11	10540	10700	10460	13810	7450	10630	10513.44	11.74	0	-2332	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1432	12.54	1.31	12	0.10	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
174	20231101	120452	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10490	-140	5	-1.32	114668190	10902	116.09	10540	10700	10460	13810	7450	10630	10518.08	11.74	0	-1798	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1430	12.53	1.30	12	0.08	837.00	8042.00	17890	20230214	-41.36	10460	20231101	0.29	17890	-41.36	20230214	10460	0.29	20231101	17890	-41.36	20230214	10460	0.29	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
175	20231101	110455	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10500	-130	5	-1.22	104944380	9975	106.22	10540	10700	10460	13810	7450	10630	10520.73	11.74	0	-1613	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1432	12.54	1.31	12	0.07	837.00	8042.00	17890	20230214	-41.31	10460	20231101	0.38	17890	-41.31	20230214	10460	0.38	20231101	17890	-41.31	20230214	10460	0.38	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
176	20231101	100450	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10460	-170	5	-1.60	71687900	6807	72.48	10540	10700	10460	13810	7450	10630	10531.48	11.74	0	-1665	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1426	12.50	1.30	12	0.05	837.00	8042.00	17890	20230214	-41.53	10460	20231101	0.00	17890	-41.53	20230214	10460	0.00	20231101	17890	-41.53	20230214	10460	0.00	20231101	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N
177	20231101	090451	57	100.00	KOSDAQ		금융	N	N	N	N		N	10620	-10	5	-0.09	1139070	108	1.15	10540	10630	10540	13810	7450	10630	10546.17	11.74	0	-15	11163	10896	10713	10446	10263	10805	10355	69	3180	500	7650	10	1	13636248	1448	12.69	1.32	12	0.00	837.00	8042.00	17890	20230214	-40.64	10530	20231031	0.85	17890	-40.64	20230214	10530	0.85	20231031	17890	-40.64	20230214	10530	0.85	20231031	0.83	N	053580	500	68 억		1600853	N	N	1	N	00	N