KissMeData/439730/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	65	2	2.78	47480435	19867	45.24	2360	2400	2340	3035	1635	2335	2389.85	0.03	713	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	103	480.00	1.23	12	0.46	5.00	1958.00	2520	20230925	-4.76	2005	20221128	19.70	2520	-4.76	20230925	2035	17.94	20230102	2520	-4.76	20230925	2005	19.70	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
3	20231130	151343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	65	2	2.78	43006835	18003	40.99	2360	2400	2340	3035	1635	2335	2388.87	0.03	713	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	103	480.00	1.23	12	0.42	5.00	1958.00	2520	20230925	-4.76	2005	20221128	19.70	2520	-4.76	20230925	2035	17.94	20230102	2520	-4.76	20230925	2005	19.70	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
4	20231130	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	30780720	12889	29.35	2360	2400	2340	3035	1635	2335	2388.14	0.03	717	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	102	475.00	1.21	12	0.30	5.00	1958.00	2520	20230925	-5.75	2005	20221128	18.45	2520	-5.75	20230925	2035	16.71	20230102	2520	-5.75	20230925	2005	18.45	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
5	20231130	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	55	2	2.36	24673020	10335	23.53	2360	2400	2340	3035	1635	2335	2387.33	0.03	543	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	103	478.00	1.22	12	0.24	5.00	1958.00	2520	20230925	-5.16	2005	20221128	19.20	2520	-5.16	20230925	2035	17.44	20230102	2520	-5.16	20230925	2005	19.20	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
6	20231130	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	10674910	4484	10.21	2360	2385	2340	3035	1635	2335	2380.67	0.03	98	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	102	475.00	1.21	12	0.10	5.00	1958.00	2520	20230925	-5.75	2005	20221128	18.45	2520	-5.75	20230925	2035	16.71	20230102	2520	-5.75	20230925	2005	18.45	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
7	20231130	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	50	2	2.14	1815145	769	1.75	2360	2385	2340	3035	1635	2335	2360.40	0.03	19	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	103	477.00	1.22	12	0.02	5.00	1958.00	2520	20230925	-5.36	2005	20221128	18.95	2520	-5.36	20230925	2035	17.20	20230102	2520	-5.36	20230925	2005	18.95	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
8	20231130	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	50	2	2.14	1815145	769	1.75	2360	2385	2340	3035	1635	2335	2360.40	0.03	19	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	103	477.00	1.22	12	0.02	5.00	1958.00	2520	20230925	-5.36	2005	20221128	18.95	2520	-5.36	20230925	2035	17.20	20230102	2520	-5.36	20230925	2005	18.95	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
9	20231130	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	696100	297	0.68	2360	2360	2340	3035	1635	2335	2343.77	0.03	0	2495	2415	2340	2260	2185	2455	2300	4	700	100	1680	5	1	4310000	102	472.00	1.21	12	0.01	5.00	1958.00	2520	20230925	-6.35	2005	20221128	17.71	2520	-6.35	20230925	2035	15.97	20230102	2520	-6.35	20230925	2005	17.71	20221207	0.11	N	439730	100	4 억	1281	N	N	N	N
10	20231129	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	45	2	1.97	103940885	43916	161.84	2290	2420	2265	2975	1605	2290	2366.81	0.03	124	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	101	467.00	1.19	12	1.02	5.00	1958.00	2520	20230925	-7.34	2005	20221128	16.46	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2005	16.46	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
11	20231129	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	45	2	1.97	98998720	41802	154.05	2290	2420	2265	2975	1605	2290	2368.28	0.03	167	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	101	467.00	1.19	12	0.97	5.00	1958.00	2520	20230925	-7.34	2005	20221128	16.46	2520	-7.34	20230925	2035	14.74	20230102	2520	-7.34	20230925	2005	16.46	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
12	20231129	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	65	2	2.84	38655035	16543	60.97	2290	2355	2265	2975	1605	2290	2336.64	0.03	-53	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	102	471.00	1.20	12	0.38	5.00	1958.00	2520	20230925	-6.55	2005	20221128	17.46	2520	-6.55	20230925	2035	15.72	20230102	2520	-6.55	20230925	2005	17.46	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
13	20231129	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	60	2	2.62	34898710	14943	55.07	2290	2350	2265	2975	1605	2290	2335.46	0.03	-55	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	101	470.00	1.20	12	0.35	5.00	1958.00	2520	20230925	-6.75	2005	20221128	17.21	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2005	17.21	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
14	20231129	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	60	2	2.62	28389310	12173	44.86	2290	2350	2265	2975	1605	2290	2332.15	0.03	-54	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	101	470.00	1.20	12	0.28	5.00	1958.00	2520	20230925	-6.75	2005	20221128	17.21	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2005	17.21	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
15	20231129	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	60	2	2.62	19459310	8373	30.86	2290	2350	2265	2975	1605	2290	2324.05	0.03	-53	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	101	470.00	1.20	12	0.19	5.00	1958.00	2520	20230925	-6.75	2005	20221128	17.21	2520	-6.75	20230925	2035	15.48	20230102	2520	-6.75	20230925	2005	17.21	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
16	20231129	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	10	2	0.44	7694225	3356	12.37	2290	2300	2265	2975	1605	2290	2292.68	0.03	3	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	99	460.00	1.17	12	0.08	5.00	1958.00	2520	20230925	-8.73	2005	20221128	14.71	2520	-8.73	20230925	2035	13.02	20230102	2520	-8.73	20230925	2005	14.71	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
17	20231129	091332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	2316	2302	2276	2262	2236	2310	2270	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.13	2005	20221128	14.21	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2005	14.21	20221129	0.11	N	439730	100	4 억	1157	N	N	N	N
18	20231128	161332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	5	2	0.22	61332980	27135	432.91	2285	2290	2250	2970	1600	2285	2260.29	0.02	164	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.63	5.00	1958.00	2520	20230925	-9.13	2005	20221128	14.21	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2005	14.21	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
19	20231128	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-20	5	-0.88	59550370	26356	420.49	2285	2290	2250	2970	1600	2285	2259.46	0.02	151	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	453.00	1.16	12	0.61	5.00	1958.00	2520	20230925	-10.12	2005	20221128	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
20	20231128	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-15	5	-0.66	57035440	25246	402.78	2285	2290	2250	2970	1600	2285	2259.19	0.02	112	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	454.00	1.16	12	0.59	5.00	1958.00	2520	20230925	-9.92	2005	20221128	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
21	20231128	131323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	50339890	22287	355.57	2285	2290	2250	2970	1600	2285	2258.71	0.02	112	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.52	5.00	1958.00	2520	20230925	-9.52	2005	20221128	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
22	20231128	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	50339890	22287	355.57	2285	2290	2250	2970	1600	2285	2258.71	0.02	112	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.52	5.00	1958.00	2520	20230925	-9.52	2005	20221128	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
23	20231128	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	5	2	0.22	50111110	22186	353.96	2285	2290	2250	2970	1600	2285	2258.68	0.02	98	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	99	458.00	1.17	12	0.51	5.00	1958.00	2520	20230925	-9.13	2005	20221128	14.21	2520	-9.13	20230925	2035	12.53	20230102	2520	-9.13	20230925	2005	14.21	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
24	20231128	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	2285	1	0.02	2285	2285	2285	2970	1600	2285	2285.00	0.02	0	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2005	20221128	13.97	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2005	13.97	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
25	20231128	091326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	0	3	0.00	2285	1	0.02	2285	2285	2285	2970	1600	2285	2285.00	0.02	0	2308	2296	2273	2261	2238	2302	2267	4	685	100	1640	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2005	20221128	13.97	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2005	13.97	20221128	0.11	N	439730	100	4 억	993	N	N	N	N
26	20231127	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	5	2	0.22	14205845	6268	40.22	2280	2285	2250	2960	1600	2280	2266.41	0.01	373	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	457.00	1.17	12	0.15	5.00	1958.00	2520	20230925	-9.33	2005	20221123	13.97	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2005	13.97	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
27	20231127	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	5	2	0.22	13829895	6103	39.16	2280	2285	2250	2960	1600	2280	2266.08	0.01	357	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	457.00	1.17	12	0.14	5.00	1958.00	2520	20230925	-9.33	2005	20221123	13.97	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2005	13.97	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
28	20231127	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-25	5	-1.10	8682300	3828	24.56	2280	2280	2250	2960	1600	2280	2268.10	0.01	161	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	97	451.00	1.15	12	0.09	5.00	1958.00	2520	20230925	-10.52	2005	20221123	12.47	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2005	12.47	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
29	20231127	131332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	4960850	2178	13.97	2280	2280	2270	2960	1600	2280	2277.71	0.01	0	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.05	5.00	1958.00	2520	20230925	-9.52	2005	20221123	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
30	20231127	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	2181385	958	6.15	2280	2280	2270	2960	1600	2280	2277.02	0.01	0	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	455.00	1.16	12	0.02	5.00	1958.00	2520	20230925	-9.72	2005	20221123	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
31	20231127	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	1498990	658	4.22	2280	2280	2275	2960	1600	2280	2278.10	0.01	0	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	455.00	1.16	12	0.02	5.00	1958.00	2520	20230925	-9.72	2005	20221123	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
32	20231127	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	1498990	658	4.22	2280	2280	2275	2960	1600	2280	2278.10	0.01	0	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	455.00	1.16	12	0.02	5.00	1958.00	2520	20230925	-9.72	2005	20221123	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
33	20231127	091316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.01	0	2300	2290	2270	2260	2240	2295	2265	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2005	20221123	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221128	0.11	N	439730	100	4 억	620	N	N	N	N
34	20231124	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	10	2	0.44	35366235	15585	14842.86	2255	2280	2250	2950	1590	2270	2269.25	0.02	-159	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	456.00	1.16	12	0.36	5.00	1958.00	2520	20230925	-9.52	2005	20221122	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
35	20231124	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	5	2	0.22	26136275	11528	10979.05	2255	2275	2250	2950	1590	2270	2267.20	0.02	-161	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	455.00	1.16	12	0.27	5.00	1958.00	2520	20230925	-9.72	2005	20221122	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
36	20231124	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	502595	223	212.38	2255	2265	2250	2950	1590	2270	2253.79	0.02	-23	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-10.12	2005	20221122	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
37	20231124	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
38	20231124	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
39	20231124	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
40	20231124	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
41	20231124	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2276	2272	2266	2262	2256	2275	2265	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221128	0.11	N	439730	100	4 억	779	N	N	N	N
42	20231123	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	238010	105	5.38	2270	2270	2260	2950	1590	2270	2266.76	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
43	20231123	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	52015	23	1.18	2270	2270	2260	2950	1590	2270	2261.52	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-10.12	2005	20221122	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
44	20231123	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	9070	4	0.21	2270	2270	2260	2950	1590	2270	2267.50	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
45	20231123	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	6810	3	0.15	2270	2270	2270	2950	1590	2270	2270.00	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
46	20231123	121314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	6810	3	0.15	2270	2270	2270	2950	1590	2270	2270.00	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
47	20231123	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	6810	3	0.15	2270	2270	2270	2950	1590	2270	2270.00	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
48	20231123	101320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	6810	3	0.15	2270	2270	2270	2950	1590	2270	2270.00	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
49	20231123	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	6810	3	0.15	2270	2270	2270	2950	1590	2270	2270.00	0.02	0	2283	2276	2263	2256	2243	2280	2260	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221123	0.11	N	439730	100	4 억	779	N	N	N	N
50	20231122	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	4408655	1951	94.53	2270	2270	2250	2935	1585	2260	2259.69	0.02	28	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.05	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
51	20231122	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	4240915	1877	90.94	2270	2270	2250	2935	1585	2260	2259.41	0.02	29	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.04	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
52	20231122	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	1522140	674	32.66	2270	2270	2250	2935	1585	2260	2258.37	0.02	30	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.02	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
53	20231122	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	1267320	561	27.18	2270	2270	2250	2935	1585	2260	2259.04	0.02	30	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.01	5.00	1958.00	2520	20230925	-10.52	2005	20221122	12.47	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2005	12.47	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
54	20231122	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	1267320	561	27.18	2270	2270	2250	2935	1585	2260	2259.04	0.02	30	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.01	5.00	1958.00	2520	20230925	-10.52	2005	20221122	12.47	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2005	12.47	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
55	20231122	111429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-5	5	-0.22	1267320	561	27.18	2270	2270	2250	2935	1585	2260	2259.04	0.02	30	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.01	5.00	1958.00	2520	20230925	-10.52	2005	20221122	12.47	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2005	12.47	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
56	20231122	101345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	2270	1	0.05	2270	2270	2270	2935	1585	2260	2270.00	0.02	0	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
57	20231122	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	2280	2270	2260	2250	2240	2265	2245	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	751	N	N	N	N
58	20231121	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	4645445	2064	1965.71	2270	2270	2250	2950	1590	2270	2250.70	0.02	-30	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.05	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
59	20231121	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	4597985	2043	1945.71	2270	2270	2250	2950	1590	2270	2250.60	0.02	-9	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.05	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
60	20231121	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	3508975	1559	1484.76	2270	2270	2250	2950	1590	2270	2250.79	0.02	-8	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.04	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
61	20231121	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	81660	36	34.29	2270	2270	2265	2950	1590	2270	2268.33	0.02	-7	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-10.12	2005	20221122	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
62	20231121	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	54480	24	22.86	2270	2270	2270	2950	1590	2270	2270.00	0.02	-7	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
63	20231121	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	15890	7	6.67	2270	2270	2270	2950	1590	2270	2270.00	0.02	-7	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
64	20231121	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
65	20231121	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2306	2287	2261	2242	2216	2275	2230	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	781	N	N	N	N
66	20231120	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	237165	105	2.76	2280	2280	2235	2960	1600	2280	2258.71	0.02	-5	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
67	20231120	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	128215	57	1.50	2280	2280	2235	2960	1600	2280	2249.39	0.02	-4	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
68	20231120	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	112350	50	1.31	2280	2280	2235	2960	1600	2280	2247.00	0.02	1	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
69	20231120	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-40	5	-1.75	105550	47	1.23	2280	2280	2235	2960	1600	2280	2245.74	0.02	3	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	97	448.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.11	2005	20221122	11.72	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2005	11.72	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
70	20231120	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-10	5	-0.44	31780	14	0.37	2280	2280	2235	2960	1600	2280	2270.00	0.02	0	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
71	20231120	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	13620	6	0.16	2280	2280	2235	2960	1600	2280	2270.00	0.02	0	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.72	2005	20221122	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
72	20231120	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.02	0	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2005	20221122	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
73	20231120	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.02	0	2320	2300	2260	2240	2200	2310	2250	4	680	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2005	20221122	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221122	0.11	N	439730	100	4 억	786	N	N	N	N
74	20231117	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	8507720	3808	668.07	2280	2280	2220	2940	1590	2265	2234.17	0.02	-101	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	98	456.00	1.16	12	0.09	5.00	1958.00	2520	20230925	-9.52	2005	20221122	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
75	20231117	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	8407605	3764	660.35	2280	2280	2220	2940	1590	2265	2233.69	0.02	-98	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	98	454.00	1.16	12	0.09	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
76	20231117	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	8332705	3731	654.56	2280	2280	2220	2940	1590	2265	2233.37	0.02	-96	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	98	454.00	1.16	12	0.09	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
77	20231117	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-25	5	-1.10	7528700	3377	592.46	2280	2280	2220	2940	1590	2265	2229.40	0.02	-53	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	97	448.00	1.14	12	0.08	5.00	1958.00	2520	20230925	-11.11	2005	20221122	11.72	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2005	11.72	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
78	20231117	121243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-25	5	-1.10	7416700	3327	583.68	2280	2280	2220	2940	1590	2265	2229.25	0.02	-3	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	97	448.00	1.14	12	0.08	5.00	1958.00	2520	20230925	-11.11	2005	20221122	11.72	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2005	11.72	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
79	20231117	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-35	5	-1.55	2597640	1166	204.56	2280	2280	2220	2940	1590	2265	2227.82	0.02	0	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	96	446.00	1.14	12	0.03	5.00	1958.00	2520	20230925	-11.51	2005	20221122	11.22	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
80	20231117	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	15	2	0.66	2280	1	0.18	2280	2280	2280	2940	1590	2265	2280.00	0.02	0	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2005	20221122	13.72	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2005	13.72	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
81	20231117	091246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.02	0	2308	2286	2263	2241	2218	2275	2230	4	675	100	1630	5	1	4310000	98	453.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-10.12	2005	20221122	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221122	0.11	N	439730	100	4 억	887	N	N	N	N
82	20231116	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	1149290	507	41.49	2285	2285	2240	2935	1585	2260	2266.84	0.02	-63	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
83	20231116	151236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	1149290	507	41.49	2285	2285	2240	2935	1585	2260	2266.84	0.02	-63	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-9.92	2005	20221122	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
84	20231116	141213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	572840	251	20.54	2285	2285	2270	2935	1585	2260	2282.23	0.02	-12	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-9.72	2005	20221122	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
85	20231116	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	572840	251	20.54	2285	2285	2270	2935	1585	2260	2282.23	0.02	-12	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-9.72	2005	20221122	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
86	20231116	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	572840	251	20.54	2285	2285	2270	2935	1585	2260	2282.23	0.02	-12	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-9.72	2005	20221122	13.47	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
87	20231116	111236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	25	2	1.11	459285	201	16.45	2285	2285	2285	2935	1585	2260	2285.00	0.02	0	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2520	20230925	-9.33	2005	20221122	13.97	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2005	13.97	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
88	20231116	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
89	20231116	091243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	2286	2272	2261	2247	2236	2267	2242	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.32	2005	20221122	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	950	N	N	N	N
90	20231115	161108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	2762100	1222	18.75	2275	2275	2250	2950	1590	2270	2260.31	0.02	31	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2005	20221111	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
91	20231115	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	2714640	1201	18.43	2275	2275	2250	2950	1590	2270	2260.32	0.02	31	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2005	20221111	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
92	20231115	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-10	5	-0.44	2211870	978	15.01	2275	2275	2260	2950	1590	2270	2261.63	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	97	452.00	1.15	12	0.02	5.00	1958.00	2520	20230925	-10.32	2005	20221111	12.72	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2005	12.72	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
93	20231115	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	708970	313	4.80	2275	2275	2265	2950	1590	2270	2265.08	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-10.12	2005	20221111	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
94	20231115	121257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-5	5	-0.22	708970	313	4.80	2275	2275	2265	2950	1590	2270	2265.08	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	98	453.00	1.16	12	0.01	5.00	1958.00	2520	20230925	-10.12	2005	20221111	12.97	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2005	12.97	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
95	20231115	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	9085	4	0.06	2275	2275	2270	2950	1590	2270	2271.25	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221111	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
96	20231115	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	9085	4	0.06	2275	2275	2270	2950	1590	2270	2271.25	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221111	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
97	20231115	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2296	2282	2256	2242	2216	2290	2250	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2005	20221111	13.22	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	919	N	N	N	N
98	20231114	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	14571115	6516	180.40	2230	2270	2230	2950	1590	2270	2236.21	0.02	-5211	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.15	5.00	1958.00	2520	20230925	-9.92	2000	20221110	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
99	20231114	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	14084185	6300	174.42	2230	2270	2230	2950	1590	2270	2235.58	0.02	-5028	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.15	5.00	1958.00	2520	20230925	-9.92	2000	20221110	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
100	20231114	141234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-35	5	-1.54	8373975	3747	103.74	2230	2265	2230	2950	1590	2270	2234.85	0.02	-3585	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	96	447.00	1.14	12	0.09	5.00	1958.00	2520	20230925	-11.31	2000	20221110	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2005	11.47	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
101	20231114	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-35	5	-1.54	5280645	2363	65.42	2230	2265	2230	2950	1590	2270	2234.72	0.02	-2201	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	96	447.00	1.14	12	0.05	5.00	1958.00	2520	20230925	-11.31	2000	20221110	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2005	11.47	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
102	20231114	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-30	5	-1.32	2630525	1178	32.61	2230	2265	2230	2950	1590	2270	2233.04	0.02	-1138	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	97	448.00	1.14	12	0.03	5.00	1958.00	2520	20230925	-11.11	2000	20221110	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2005	11.72	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
103	20231114	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-40	5	-1.76	535525	240	6.64	2230	2255	2230	2950	1590	2270	2231.35	0.02	-240	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.01	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
104	20231114	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2000	20221110	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
105	20231114	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	2306	2287	2256	2237	2206	2272	2222	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2000	20221110	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	1007	N	N	N	N
106	20231113	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	8060945	3612	88.36	2275	2275	2225	2955	1595	2275	2231.71	0.02	16	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	98	454.00	1.16	12	0.08	5.00	1958.00	2520	20230925	-9.92	2000	20221110	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2005	13.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
107	20231113	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	7942895	3560	87.08	2275	2275	2225	2955	1595	2275	2231.15	0.02	16	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	98	455.00	1.16	12	0.08	5.00	1958.00	2520	20230925	-9.72	2000	20221110	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
108	20231113	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-45	5	-1.98	5836640	2616	63.99	2275	2275	2225	2955	1595	2275	2231.13	0.02	11	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.06	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
109	20231113	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-45	5	-1.98	4728315	2119	51.83	2275	2275	2225	2955	1595	2275	2231.39	0.02	11	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.05	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
110	20231113	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-45	5	-1.98	3624460	1624	39.73	2275	2275	2225	2955	1595	2275	2231.81	0.02	11	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.04	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
111	20231113	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-45	5	-1.98	1942720	871	21.31	2275	2275	2225	2955	1595	2275	2230.45	0.02	8	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.02	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
112	20231113	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-45	5	-1.98	390630	175	4.28	2275	2275	2225	2955	1595	2275	2232.17	0.02	8	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	96	446.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.51	2000	20221110	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2005	11.22	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
113	20231113	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.02	0	2311	2292	2256	2237	2201	2302	2247	4	680	100	1630	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.72	2000	20221110	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2005	13.47	20221122	0.11	N	439730	100	4 억	991	N	N	N	N
114	20231110	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	25	2	1.11	9118175	4088	52.66	2250	2275	2220	2925	1575	2250	2230.47	0.02	29	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.09	5.00	1958.00	2520	20230925	-9.72	2000	20221108	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
115	20231110	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	25	2	1.11	9065850	4065	52.36	2250	2275	2220	2925	1575	2250	2230.22	0.02	29	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.09	5.00	1958.00	2520	20230925	-9.72	2000	20221108	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
116	20231110	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	9018575	4044	52.09	2250	2250	2220	2925	1575	2250	2230.11	0.02	30	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.09	5.00	1958.00	2520	20230925	-10.71	2000	20221108	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
117	20231110	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-5	5	-0.22	7650575	3436	44.26	2250	2250	2220	2925	1575	2250	2226.59	0.02	30	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	97	449.00	1.15	12	0.08	5.00	1958.00	2520	20230925	-10.91	2000	20221108	12.25	2520	-10.91	20230925	2035	10.32	20230102	2520	-10.91	20230925	2000	12.25	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
118	20231110	121225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-25	5	-1.11	7197095	3234	41.66	2250	2250	2220	2925	1575	2250	2225.45	0.02	32	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.08	5.00	1958.00	2520	20230925	-11.71	2000	20221108	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
119	20231110	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	5202850	2339	30.13	2250	2250	2220	2925	1575	2250	2224.39	0.02	23	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.05	5.00	1958.00	2520	20230925	-11.51	2000	20221108	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
120	20231110	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-30	5	-1.33	1556845	701	9.03	2250	2250	2220	2925	1575	2250	2220.89	0.02	25	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	96	444.00	1.13	12	0.02	5.00	1958.00	2520	20230925	-11.90	2000	20221108	11.00	2520	-11.90	20230925	2035	9.09	20230102	2520	-11.90	20230925	2000	11.00	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
121	20231110	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	2276	2262	2241	2227	2206	2270	2235	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.71	2000	20221108	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221110	0.11	N	439730	100	4 억	962	N	N	N	N
122	20231109	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-10	5	-0.44	17297265	7763	490.09	2220	2255	2220	2935	1585	2260	2228.17	0.02	187	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.18	5.00	1958.00	2520	20230925	-10.71	2000	20221107	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
123	20231109	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-10	5	-0.44	17200515	7720	487.37	2220	2255	2220	2935	1585	2260	2228.05	0.02	187	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.18	5.00	1958.00	2520	20230925	-10.71	2000	20221107	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
124	20231109	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-25	5	-1.11	15898885	7140	450.76	2220	2255	2220	2935	1585	2260	2226.73	0.02	201	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.17	5.00	1958.00	2520	20230925	-11.31	2000	20221107	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
125	20231109	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-25	5	-1.11	9202565	4137	261.17	2220	2255	2220	2935	1585	2260	2224.45	0.02	201	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.10	5.00	1958.00	2520	20230925	-11.31	2000	20221107	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
126	20231109	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-20	5	-0.88	9117635	4099	258.78	2220	2255	2220	2935	1585	2260	2224.36	0.02	201	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.10	5.00	1958.00	2520	20230925	-11.11	2000	20221107	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
127	20231109	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-20	5	-0.88	9117635	4099	258.78	2220	2255	2220	2935	1585	2260	2224.36	0.02	201	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.10	5.00	1958.00	2520	20230925	-11.11	2000	20221107	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
128	20231109	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-30	5	-1.33	8211645	3693	233.14	2220	2255	2220	2935	1585	2260	2223.57	0.02	201	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.09	5.00	1958.00	2520	20230925	-11.51	2000	20221107	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
129	20231109	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-30	5	-1.33	6267075	2820	178.03	2220	2255	2220	2935	1585	2260	2222.37	0.02	178	2306	2282	2256	2232	2206	2295	2245	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.07	5.00	1958.00	2520	20230925	-11.51	2000	20221107	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221110	0.11	N	439730	100	4 억	775	N	N	N	N
130	20231108	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	0	3	0.00	3579335	1584	98.20	2230	2280	2230	2935	1585	2260	2259.68	0.02	-27	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.04	5.00	1958.00	2520	20230925	-10.32	2000	20221104	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
131	20231108	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	5	2	0.22	3412090	1510	93.61	2230	2280	2230	2935	1585	2260	2259.66	0.02	-27	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	98	453.00	1.16	12	0.04	5.00	1958.00	2520	20230925	-10.12	2000	20221104	13.25	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2000	13.25	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
132	20231108	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-20	5	-0.88	2593410	1144	70.92	2230	2280	2230	2935	1585	2260	2266.97	0.02	-14	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.03	5.00	1958.00	2520	20230925	-11.11	2000	20221104	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
133	20231108	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	5	2	0.22	2449890	1080	66.96	2230	2280	2230	2935	1585	2260	2268.42	0.02	-14	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	98	453.00	1.16	12	0.03	5.00	1958.00	2520	20230925	-10.12	2000	20221104	13.25	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2000	13.25	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
134	20231108	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	5	2	0.22	2449890	1080	66.96	2230	2280	2230	2935	1585	2260	2268.42	0.02	-14	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	98	453.00	1.16	12	0.03	5.00	1958.00	2520	20230925	-10.12	2000	20221104	13.25	2520	-10.12	20230925	2035	11.30	20230102	2520	-10.12	20230925	2000	13.25	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
135	20231108	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	10	2	0.44	60915	27	1.67	2230	2280	2230	2935	1585	2260	2256.11	0.02	0	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2000	20221104	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2000	13.50	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
136	20231108	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	15	2	0.66	31405	14	0.87	2230	2280	2230	2935	1585	2260	2243.21	0.02	0	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	98	455.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.72	2000	20221104	13.75	2520	-9.72	20230925	2035	11.79	20230102	2520	-9.72	20230925	2000	13.75	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
137	20231108	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-30	5	-1.33	22300	10	0.62	2230	2230	2230	2935	1585	2260	2230.00	0.02	0	2320	2290	2260	2230	2200	2305	2245	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.51	2000	20221104	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221108	0.11	N	439730	100	4 억	802	N	N	N	N
138	20231107	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	3644565	1613	29.71	2230	2290	2230	2970	1600	2285	2259.49	0.02	-1568	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.04	5.00	1958.00	2520	20230925	-10.32	2000	20221103	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
139	20231107	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	3362070	1488	27.41	2230	2290	2230	2970	1600	2285	2259.46	0.02	-1443	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2000	20221103	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
140	20231107	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	3362070	1488	27.41	2230	2290	2230	2970	1600	2285	2259.46	0.02	-1443	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2000	20221103	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
141	20231107	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-25	5	-1.09	2640985	1169	21.53	2230	2290	2230	2970	1600	2285	2259.18	0.02	-1138	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	97	452.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.32	2000	20221103	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
142	20231107	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-15	5	-0.66	114645	51	0.94	2230	2290	2230	2970	1600	2285	2247.94	0.02	-20	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2000	20221103	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2000	13.50	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
143	20231107	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-15	5	-0.66	114645	51	0.94	2230	2290	2230	2970	1600	2285	2247.94	0.02	-20	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	98	454.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.92	2000	20221103	13.50	2520	-9.92	20230925	2035	11.55	20230102	2520	-9.92	20230925	2000	13.50	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
144	20231107	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-5	5	-0.22	76030	34	0.63	2230	2290	2230	2970	1600	2285	2236.18	0.02	-3	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	98	456.00	1.16	12	0.00	5.00	1958.00	2520	20230925	-9.52	2000	20221103	14.00	2520	-9.52	20230925	2035	12.04	20230102	2520	-9.52	20230925	2000	14.00	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
145	20231107	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-55	5	-2.41	66900	30	0.55	2230	2230	2230	2970	1600	2285	2230.00	0.02	0	2325	2305	2265	2245	2205	2315	2255	4	685	100	1640	5	1	4310000	96	446.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	874	N	N	N	N
146	20231106	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	35	2	1.56	12115515	5429	189.30	2225	2285	2225	2925	1575	2250	2231.63	0.02	-4830	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	98	457.00	1.17	12	0.13	5.00	1958.00	2520	20230925	-9.33	2000	20221103	14.25	2520	-9.33	20230925	2035	12.29	20230102	2520	-9.33	20230925	2000	14.25	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
147	20231106	151115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	11633110	5216	181.87	2225	2250	2225	2925	1575	2250	2230.27	0.02	-4729	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.12	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
148	20231106	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	10194470	4571	159.38	2225	2250	2225	2925	1575	2250	2230.25	0.02	-4185	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.11	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
149	20231106	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-15	5	-0.67	8742220	3920	136.68	2225	2250	2225	2925	1575	2250	2230.16	0.02	-3615	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	447.00	1.14	12	0.09	5.00	1958.00	2520	20230925	-11.31	2000	20221103	11.75	2520	-11.31	20230925	2035	9.83	20230102	2520	-11.31	20230925	2000	11.75	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
150	20231106	121115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	7285050	3267	113.91	2225	2250	2225	2925	1575	2250	2229.89	0.02	-3130	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.08	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
151	20231106	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	4403890	1975	68.86	2225	2250	2225	2925	1575	2250	2229.82	0.02	-1871	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.05	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
152	20231106	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-20	5	-0.89	1912940	858	29.92	2225	2250	2225	2925	1575	2250	2229.53	0.02	-837	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.02	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
153	20231106	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	2263	2256	2243	2236	2223	2260	2240	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221107	0.11	N	439730	100	4 억	921	N	N	N	N
154	20231103	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	6443165	2868	56.96	2230	2250	2230	2925	1575	2250	2246.57	0.02	12	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.07	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
155	20231103	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	6359915	2831	56.23	2230	2250	2230	2925	1575	2250	2246.53	0.02	12	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.07	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
156	20231103	141056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	6321665	2814	55.89	2230	2250	2230	2925	1575	2250	2246.50	0.02	-5	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.07	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
157	20231103	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	5199415	2313	45.94	2230	2250	2230	2925	1575	2250	2247.91	0.02	-5	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.05	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
158	20231103	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	5199415	2313	45.94	2230	2250	2230	2925	1575	2250	2247.91	0.02	-5	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.05	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
159	20231103	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-10	5	-0.44	475010	213	4.23	2230	2240	2230	2925	1575	2250	2230.09	0.02	-2	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	448.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.11	2000	20221103	12.00	2520	-11.11	20230925	2035	10.07	20230102	2520	-11.11	20230925	2000	12.00	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
160	20231103	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
161	20231103	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	2296	2272	2246	2222	2196	2260	2210	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	909	N	N	N	N
162	20231102	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	11227675	5035	33.50	2270	2270	2220	2930	1580	2255	2229.93	0.02	-2640	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.12	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
163	20231102	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	8933175	4013	26.70	2270	2270	2220	2930	1580	2255	2226.06	0.02	-2640	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.09	5.00	1958.00	2520	20230925	-10.71	2000	20221103	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
164	20231102	141046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	8616650	3872	25.77	2270	2270	2220	2930	1580	2255	2225.37	0.02	-2636	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	97	449.00	1.15	12	0.09	5.00	1958.00	2520	20230925	-10.91	2000	20221103	12.25	2520	-10.91	20230925	2035	10.32	20230102	2520	-10.91	20230925	2000	12.25	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
165	20231102	131046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	8616650	3872	25.77	2270	2270	2220	2930	1580	2255	2225.37	0.02	-2636	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	97	449.00	1.15	12	0.09	5.00	1958.00	2520	20230925	-10.91	2000	20221103	12.25	2520	-10.91	20230925	2035	10.32	20230102	2520	-10.91	20230925	2000	12.25	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
166	20231102	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-30	5	-1.33	8607690	3868	25.74	2270	2270	2220	2930	1580	2255	2225.36	0.02	-2633	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.09	5.00	1958.00	2520	20230925	-11.71	2000	20221103	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
167	20231102	111042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-30	5	-1.33	6865515	3085	20.53	2270	2270	2220	2930	1580	2255	2225.45	0.02	-1850	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.07	5.00	1958.00	2520	20230925	-11.71	2000	20221103	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
168	20231102	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-30	5	-1.33	2277150	1023	6.81	2270	2270	2220	2930	1580	2255	2225.95	0.02	-979	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	96	445.00	1.14	12	0.02	5.00	1958.00	2520	20230925	-11.71	2000	20221103	11.25	2520	-11.71	20230925	2035	9.34	20230102	2520	-11.71	20230925	2000	11.25	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
169	20231102	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	266915	120	0.80	2270	2270	2220	2930	1580	2255	2224.29	0.02	-110	2285	2270	2245	2230	2205	2257	2217	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.00	5.00	1958.00	2520	20230925	-11.51	2000	20221103	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221103	0.11	N	439730	100	4 억	899	N	N	N	N
170	20231101	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	33485985	15028	174.08	2260	2260	2220	2930	1580	2255	2228.24	0.01	-2324	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.35	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
171	20231101	151039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	32503055	14588	168.98	2260	2260	2220	2930	1580	2255	2228.07	0.01	-2213	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.34	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
172	20231101	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	7985585	3573	41.39	2260	2260	2220	2930	1580	2255	2234.98	0.01	-266	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.08	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
173	20231101	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	6473500	2896	33.55	2260	2260	2220	2930	1580	2255	2235.32	0.01	33	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.07	5.00	1958.00	2520	20230925	-10.71	2000	20221028	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
174	20231101	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	3141650	1414	16.38	2260	2260	2220	2930	1580	2255	2221.82	0.01	16	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	97	450.00	1.15	12	0.03	5.00	1958.00	2520	20230925	-10.71	2000	20221028	12.50	2520	-10.71	20230925	2035	10.57	20230102	2520	-10.71	20230925	2000	12.50	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
175	20231101	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	2559835	1153	13.36	2260	2260	2220	2930	1580	2255	2220.15	0.01	2	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	96	446.00	1.14	12	0.03	5.00	1958.00	2520	20230925	-11.51	2000	20221028	11.50	2520	-11.51	20230925	2035	9.58	20230102	2520	-11.51	20230925	2000	11.50	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
176	20231101	101055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	6780	3	0.03	2260	2260	2260	2930	1580	2255	2260.00	0.01	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	97	452.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.32	2000	20221028	13.00	2520	-10.32	20230925	2035	11.06	20230102	2520	-10.32	20230925	2000	13.00	20221103	0.11	N	439730	100	4 억	556	N	N	N	N
177	20231101	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.01	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1620	5	1	4310000	97	451.00	1.15	12	0.00	5.00	1958.00	2520	20230925	-10.52	2000	20221028	12.75	2520	-10.52	20230925	2035	10.81	20230102	2520	-10.52	20230925	2000	12.75	20221103	0.11	N	439730	100	4 억	556	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History