KissMeData/190650/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	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-140	5	-2.39	25205580	4355	44.11	5780	5870	5730	7630	4110	5870	5788.19	1.58	0	-55	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	366	-13.23	0.41	03	0.07	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
3	20231130	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	21224110	3661	37.08	5780	5870	5750	7630	4110	5870	5797.35	1.58	0	-14	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
4	20231130	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	19124310	3297	33.39	5780	5870	5760	7630	4110	5870	5800.52	1.58	0	1	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
5	20231130	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	18874920	3254	32.96	5780	5870	5760	7630	4110	5870	5800.53	1.58	0	1	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
6	20231130	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-80	5	-1.36	18464980	3183	32.24	5780	5870	5760	7630	4110	5870	5801.12	1.58	0	1	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	370	-13.37	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
7	20231130	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	17819370	3072	31.11	5780	5870	5760	7630	4110	5870	5800.58	1.58	0	2	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
8	20231130	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-70	5	-1.19	12439770	2145	21.72	5780	5870	5760	7630	4110	5870	5799.43	1.58	0	5	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	371	-13.39	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
9	20231130	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-40	5	-0.68	2480140	429	4.34	5780	5830	5780	7630	4110	5870	5781.21	1.58	0	15	6083	5976	5773	5666	5463	6030	5720	319	1760	5000	3870	10	1	6388000	372	-13.46	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.17	5000	20231023	16.60	12450	-53.17	20230203	5000	16.60	20231023	12450	-53.17	20230203	5000	16.60	20231023	1.25	N	190650	5000	319 억		100922	N	N	0	N	00	N
10	20231129	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	220	2	3.89	56503410	9789	394.72	5650	5880	5570	7340	3960	5650	5771.12	1.58	0	2	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	375	-13.56	0.42	03	0.15	-433.00	13824.00	12450	20230203	-52.85	5000	20231023	17.40	12450	-52.85	20230203	5000	17.40	20231023	12450	-52.85	20230203	5000	17.40	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
11	20231129	150953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	150	2	2.65	40529840	7056	284.52	5650	5850	5570	7340	3960	5650	5744.02	1.58	0	-9	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	371	-13.39	0.42	03	0.11	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
12	20231129	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	90	2	1.59	17177330	3026	122.02	5650	5760	5570	7340	3960	5650	5676.58	1.58	0	21	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	367	-13.26	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
13	20231129	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	70	2	1.24	9005400	1597	64.40	5650	5760	5570	7340	3960	5650	5638.95	1.58	0	43	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	365	-13.21	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
14	20231129	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	50	2	0.88	8673110	1539	62.06	5650	5760	5570	7340	3960	5650	5635.55	1.58	0	50	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	364	-13.16	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
15	20231129	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	100	2	1.77	8535290	1515	61.09	5650	5760	5570	7340	3960	5650	5633.85	1.58	0	70	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	367	-13.28	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
16	20231129	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	80	2	1.42	8197780	1456	58.71	5650	5730	5570	7340	3960	5650	5630.34	1.58	0	94	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	366	-13.23	0.41	03	0.02	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
17	20231129	090942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-40	5	-0.71	3856490	683	27.54	5650	5650	5600	7340	3960	5650	5646.40	1.58	0	82	5810	5730	5670	5590	5530	5700	5560	319	1690	5000	3720	10	1	6388000	358	-12.96	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.26	N	190650	5000	319 억		100920	N	N	0	N	00	N
18	20231128	160943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-130	5	-2.25	14037090	2480	53.29	5740	5750	5610	7510	4050	5780	5661.38	1.58	0	3	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	361	-13.05	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.62	5000	20231023	13.00	12450	-54.62	20230203	5000	13.00	20231023	12450	-54.62	20230203	5000	13.00	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
19	20231128	150840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-60	5	-1.04	10105870	1786	38.38	5740	5740	5610	7510	4050	5780	5658.38	1.58	0	11	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	365	-13.21	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
20	20231128	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-60	5	-1.04	7806970	1381	29.67	5740	5740	5610	7510	4050	5780	5653.13	1.58	0	7	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	365	-13.21	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
21	20231128	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-70	5	-1.21	7572900	1340	28.79	5740	5740	5610	7510	4050	5780	5651.42	1.58	0	8	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	365	-13.19	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
22	20231128	120942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-80	5	-1.38	6924110	1226	26.34	5740	5740	5610	7510	4050	5780	5647.72	1.58	0	8	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	364	-13.16	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
23	20231128	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-70	5	-1.21	5976830	1059	22.75	5740	5740	5610	7510	4050	5780	5643.84	1.58	0	7	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	365	-13.19	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
24	20231128	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-100	5	-1.73	2262800	400	8.59	5740	5740	5610	7510	4050	5780	5657.00	1.58	0	5	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	363	-13.12	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
25	20231128	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	1.58	0	0	5893	5836	5773	5716	5653	5865	5745	319	1730	5000	3810	10	1	6388000	369	-13.35	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.25	N	190650	5000	319 억		100918	N	N	0	N	00	N
26	20231127	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	10	2	0.17	26834700	4654	125.34	5770	5830	5710	7500	4040	5770	5765.94	1.59	0	-784	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	369	-13.35	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
27	20231127	150941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	20	2	0.35	24945080	4327	116.54	5770	5830	5710	7500	4040	5770	5764.98	1.59	0	-784	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	370	-13.37	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
28	20231127	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-30	5	-0.52	20522780	3554	95.72	5770	5830	5720	7500	4040	5770	5774.56	1.59	0	-786	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	367	-13.26	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
29	20231127	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	40	2	0.69	20080050	3477	93.64	5770	5830	5720	7500	4040	5770	5775.11	1.59	0	-786	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	371	-13.42	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
30	20231127	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	30	2	0.52	19285600	3340	89.95	5770	5830	5720	7500	4040	5770	5774.13	1.59	0	-783	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	371	-13.39	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
31	20231127	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	40	2	0.69	18966380	3285	88.47	5770	5830	5720	7500	4040	5770	5773.63	1.59	0	-782	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	371	-13.42	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
32	20231127	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	40	2	0.69	13461800	2339	62.99	5770	5830	5720	7500	4040	5770	5755.37	1.59	0	-920	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	371	-13.42	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
33	20231127	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-30	5	-0.52	7378080	1284	34.58	5770	5770	5740	7500	4040	5770	5746.17	1.59	0	-918	5876	5822	5796	5742	5716	5810	5730	319	1730	5000	3800	10	1	6388000	367	-13.26	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.25	N	190650	5000	319 억		101702	N	N	0	N	00	N
34	20231124	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-50	5	-0.86	21490760	3712	85.71	5820	5850	5770	7560	4080	5820	5789.54	1.59	0	63	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	369	-13.33	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
35	20231124	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-30	5	-0.52	19805790	3420	78.97	5820	5850	5770	7560	4080	5820	5791.17	1.59	0	61	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	370	-13.37	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
36	20231124	140933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-10	5	-0.17	8202230	1413	32.63	5820	5850	5790	7560	4080	5820	5804.83	1.59	0	62	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	371	-13.42	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
37	20231124	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-20	5	-0.34	7547560	1300	30.02	5820	5850	5790	7560	4080	5820	5805.82	1.59	0	62	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	371	-13.39	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
38	20231124	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-10	5	-0.17	7303930	1258	29.05	5820	5850	5790	7560	4080	5820	5805.99	1.59	0	22	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	371	-13.42	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
39	20231124	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	4501990	775	17.89	5820	5850	5790	7560	4080	5820	5809.02	1.59	0	0	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
40	20231124	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-30	5	-0.52	4484530	772	17.82	5820	5850	5790	7560	4080	5820	5808.98	1.59	0	0	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	370	-13.37	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
41	20231124	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	0	3	0.00	488880	84	1.94	5820	5820	5820	7560	4080	5820	5820.00	1.59	0	0	5953	5886	5783	5716	5613	5920	5750	319	1740	5000	3840	10	1	6388000	372	-13.44	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.24	N	190650	5000	319 억		101639	N	N	0	N	00	N
42	20231123	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	30	2	0.52	24944970	4330	196.02	5790	5850	5680	7520	4060	5790	5760.96	1.59	0	-83	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	372	-13.44	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.25	5000	20231023	16.40	12450	-53.25	20230203	5000	16.40	20231023	12450	-53.25	20230203	5000	16.40	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
43	20231123	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	0	3	0.00	20797800	3614	163.60	5790	5850	5680	7520	4060	5790	5754.79	1.59	0	-42	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	370	-13.37	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
44	20231123	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-60	5	-1.04	15667600	2720	123.13	5790	5850	5700	7520	4060	5790	5760.15	1.59	0	-28	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	366	-13.23	0.41	03	0.04	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
45	20231123	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-70	5	-1.21	12061490	2090	94.61	5790	5850	5720	7520	4060	5790	5771.05	1.59	0	-25	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	365	-13.21	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
46	20231123	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-60	5	-1.04	9918610	1716	77.68	5790	5850	5720	7520	4060	5790	5780.08	1.59	0	-20	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	366	-13.23	0.41	03	0.03	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
47	20231123	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-30	5	-0.52	8077480	1395	63.15	5790	5850	5750	7520	4060	5790	5790.31	1.59	0	-20	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	368	-13.30	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
48	20231123	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	10	2	0.17	5509130	951	43.05	5790	5850	5790	7520	4060	5790	5792.99	1.59	0	-20	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	371	-13.39	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
49	20231123	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	20	2	0.35	2443400	422	19.10	5790	5810	5790	7520	4060	5790	5790.05	1.59	0	-1	5923	5856	5733	5666	5543	5890	5700	319	1730	5000	3820	10	1	6388000	371	-13.42	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.25	N	190650	5000	319 억		101722	N	N	0	N	00	N
50	20231122	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	60	2	1.05	12680080	2208	40.94	5730	5800	5610	7440	4020	5730	5742.23	1.59	0	66	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	370	-13.37	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
51	20231122	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	20	2	0.35	12028600	2095	38.85	5730	5800	5610	7440	4020	5730	5741.58	1.59	0	66	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	367	-13.28	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
52	20231122	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-10	5	-0.17	11621400	2024	37.53	5730	5800	5610	7440	4020	5730	5741.80	1.59	0	63	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	365	-13.21	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
53	20231122	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-20	5	-0.35	10111060	1760	32.63	5730	5800	5610	7440	4020	5730	5744.92	1.59	0	19	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	365	-13.19	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
54	20231122	120942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-10	5	-0.17	9727150	1693	31.39	5730	5800	5610	7440	4020	5730	5745.51	1.59	0	14	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	365	-13.21	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
55	20231122	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	10	2	0.17	8169580	1421	26.35	5730	5800	5610	7440	4020	5730	5749.18	1.59	0	-58	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	367	-13.26	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
56	20231122	100951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	60	2	1.05	5574950	973	18.04	5730	5800	5610	7440	4020	5730	5729.65	1.59	0	-50	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	370	-13.37	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
57	20231122	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	0	3	0.00	4443870	776	14.39	5730	5760	5610	7440	4020	5730	5726.64	1.59	0	-8	5923	5826	5753	5656	5583	5875	5705	319	1710	5000	3780	10	1	6388000	366	-13.23	0.41	03	0.01	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.25	N	190650	5000	319 억		101656	N	N	0	N	00	N
58	20231121	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-10	5	-0.17	31143740	5393	140.81	5710	5850	5680	7460	4020	5740	5774.85	1.59	0	261	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	366	-13.23	0.41	03	0.08	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
59	20231121	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	70	2	1.22	26398280	4566	119.22	5710	5850	5680	7460	4020	5740	5781.49	1.59	0	222	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	371	-13.42	0.42	03	0.07	-433.00	13824.00	12450	20230203	-53.33	5000	20231023	16.20	12450	-53.33	20230203	5000	16.20	20231023	12450	-53.33	20230203	5000	16.20	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
60	20231121	140856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	100	2	1.74	19076960	3298	86.11	5710	5850	5680	7460	4020	5740	5784.40	1.59	0	96	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	373	-13.49	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
61	20231121	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	100	2	1.74	17633950	3051	79.66	5710	5850	5680	7460	4020	5740	5779.73	1.59	0	82	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	373	-13.49	0.42	03	0.05	-433.00	13824.00	12450	20230203	-53.09	5000	20231023	16.80	12450	-53.09	20230203	5000	16.80	20231023	12450	-53.09	20230203	5000	16.80	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
62	20231121	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	20	2	0.35	15075480	2611	68.17	5710	5850	5680	7460	4020	5740	5773.83	1.59	0	90	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	368	-13.30	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
63	20231121	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	20	2	0.35	14810470	2565	66.97	5710	5850	5680	7460	4020	5740	5774.06	1.59	0	90	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	368	-13.30	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
64	20231121	100825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	30	2	0.52	12402700	2148	56.08	5710	5850	5680	7460	4020	5740	5774.07	1.59	0	58	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	369	-13.33	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
65	20231121	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-30	5	-0.52	85650	15	0.39	5710	5710	5710	7460	4020	5740	5710.00	1.59	0	-6	6053	5896	5733	5576	5413	5975	5655	319	1720	5000	3780	10	1	6388000	365	-13.19	0.41	03	0.00	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.24	N	190650	5000	319 억		101395	N	N	0	N	00	N
66	20231120	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	60	2	1.06	21882980	3830	72.66	5580	5890	5570	7380	3980	5680	5713.57	1.59	0	139	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	367	-13.26	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
67	20231120	150852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	20	2	0.35	13126060	2301	43.65	5580	5890	5570	7380	3980	5680	5704.50	1.59	0	131	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	364	-13.16	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.22	5000	20231023	14.00	12450	-54.22	20230203	5000	14.00	20231023	12450	-54.22	20230203	5000	14.00	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
68	20231120	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	60	2	1.06	12421360	2178	41.32	5580	5890	5570	7380	3980	5680	5703.10	1.59	0	136	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	367	-13.26	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
69	20231120	130845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	10	2	0.18	7605980	1332	25.27	5580	5890	5570	7380	3980	5680	5710.20	1.59	0	116	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	363	-13.14	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
70	20231120	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	90	2	1.58	6391350	1119	21.23	5580	5890	5570	7380	3980	5680	5711.66	1.59	0	70	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	369	-13.33	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
71	20231120	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	90	2	1.58	6374040	1116	21.17	5580	5890	5570	7380	3980	5680	5711.51	1.59	0	70	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	369	-13.33	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
72	20231120	100842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	50	2	0.88	6131960	1074	20.38	5580	5890	5570	7380	3980	5680	5709.46	1.59	0	73	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	366	-13.23	0.41	03	0.02	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
73	20231120	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	90	2	1.58	3941180	689	13.07	5580	5890	5570	7380	3980	5680	5720.15	1.59	0	18	5826	5752	5666	5592	5506	5760	5600	319	1700	5000	3740	10	1	6388000	369	-13.33	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.24	N	190650	5000	319 억		101256	N	N	0	N	00	N
74	20231117	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	0	3	0.00	25197920	4471	151.41	5680	5740	5580	7380	3980	5680	5635.84	1.58	0	302	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	363	-13.12	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
75	20231117	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-50	5	-0.88	24142450	4285	145.11	5680	5740	5580	7380	3980	5680	5634.18	1.58	0	299	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	360	-13.00	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
76	20231117	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	0	3	0.00	23470440	4166	141.08	5680	5740	5580	7380	3980	5680	5633.81	1.58	0	282	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	363	-13.12	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
77	20231117	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-40	5	-0.70	22490480	3992	135.18	5680	5740	5600	7380	3980	5680	5633.89	1.58	0	253	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	360	-13.03	0.41	03	0.06	-433.00	13824.00	12450	20230203	-54.70	5000	20231023	12.80	12450	-54.70	20230203	5000	12.80	20231023	12450	-54.70	20230203	5000	12.80	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
78	20231117	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-40	5	-0.70	21956690	3897	131.97	5680	5740	5610	7380	3980	5680	5634.25	1.58	0	207	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	360	-13.03	0.41	03	0.06	-433.00	13824.00	12450	20230203	-54.70	5000	20231023	12.80	12450	-54.70	20230203	5000	12.80	20231023	12450	-54.70	20230203	5000	12.80	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
79	20231117	110913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	0	3	0.00	21826830	3874	131.19	5680	5740	5610	7380	3980	5680	5634.18	1.58	0	208	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	363	-13.12	0.41	03	0.06	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
80	20231117	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-60	5	-1.06	15823080	2805	94.99	5680	5740	5620	7380	3980	5680	5641.03	1.58	0	73	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	359	-12.98	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.86	5000	20231023	12.40	12450	-54.86	20230203	5000	12.40	20231023	12450	-54.86	20230203	5000	12.40	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
81	20231117	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	60	2	1.06	1431870	252	8.53	5680	5740	5680	7380	3980	5680	5682.02	1.58	0	17	5766	5722	5646	5602	5526	5745	5625	319	1700	5000	3740	10	1	6388000	367	-13.26	0.42	03	0.00	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.24	N	190650	5000	319 억		100954	N	N	0	N	00	N
82	20231116	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	40	2	0.71	16067910	2862	40.17	5620	5690	5570	7310	3950	5630	5614.22	1.57	0	339	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	362	-13.09	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
83	20231116	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	40	2	0.71	15489670	2760	38.74	5620	5690	5570	7310	3950	5630	5612.20	1.57	0	349	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	362	-13.09	0.41	03	0.04	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
84	20231116	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	10708170	1905	26.74	5620	5690	5580	7310	3950	5630	5621.09	1.57	0	305	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
85	20231116	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	10002330	1779	24.97	5620	5690	5580	7310	3950	5630	5622.45	1.57	0	258	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
86	20231116	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	9414750	1674	23.50	5620	5690	5580	7310	3950	5630	5624.10	1.57	0	210	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.03	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
87	20231116	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-10	5	-0.18	7611480	1353	18.99	5620	5690	5580	7310	3950	5630	5625.63	1.57	0	21	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	359	-12.98	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.86	5000	20231023	12.40	12450	-54.86	20230203	5000	12.40	20231023	12450	-54.86	20230203	5000	12.40	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
88	20231116	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	4206620	748	10.50	5620	5630	5580	7310	3950	5630	5623.82	1.57	0	8	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
89	20231116	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	0	3	0.00	0	0	0.00	0	0	0	7310	3950	5630	0.00	1.57	0	0	5743	5686	5593	5536	5443	5715	5565	319	1680	5000	3710	10	1	6388000	360	-13.00	0.41	03	0.00	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		100609	N	N	0	N	00	N
90	20231115	160804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	70	2	1.26	34644660	6224	15.19	5560	5650	5500	7220	3900	5560	5566.28	1.57	0	601	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	360	-13.00	0.41	03	0.10	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
91	20231115	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	80	2	1.44	33771470	6069	14.81	5560	5640	5500	7220	3900	5560	5564.59	1.57	0	504	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	360	-13.03	0.41	03	0.10	-433.00	13824.00	12450	20230203	-54.70	5000	20231023	12.80	12450	-54.70	20230203	5000	12.80	20231023	12450	-54.70	20230203	5000	12.80	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
92	20231115	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	40	2	0.72	32040650	5761	14.06	5560	5640	5500	7220	3900	5560	5561.65	1.57	0	499	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	358	-12.93	0.41	03	0.09	-433.00	13824.00	12450	20230203	-55.02	5000	20231023	12.00	12450	-55.02	20230203	5000	12.00	20231023	12450	-55.02	20230203	5000	12.00	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
93	20231115	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	40	2	0.72	30773110	5535	13.51	5560	5640	5500	7220	3900	5560	5559.73	1.57	0	326	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	358	-12.93	0.41	03	0.09	-433.00	13824.00	12450	20230203	-55.02	5000	20231023	12.00	12450	-55.02	20230203	5000	12.00	20231023	12450	-55.02	20230203	5000	12.00	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
94	20231115	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	20	2	0.36	25791030	4645	11.34	5560	5640	5500	7220	3900	5560	5552.43	1.57	0	332	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	356	-12.89	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.18	5000	20231023	11.60	12450	-55.18	20230203	5000	11.60	20231023	12450	-55.18	20230203	5000	11.60	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
95	20231115	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-50	5	-0.90	23240000	4187	10.22	5560	5640	5500	7220	3900	5560	5550.51	1.57	0	341	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	352	-12.73	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.74	5000	20231023	10.20	12450	-55.74	20230203	5000	10.20	20231023	12450	-55.74	20230203	5000	10.20	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
96	20231115	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	10	2	0.18	20322250	3658	8.93	5560	5640	5500	7220	3900	5560	5555.56	1.57	0	323	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	356	-12.86	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.26	5000	20231023	11.40	12450	-55.26	20230203	5000	11.40	20231023	12450	-55.26	20230203	5000	11.40	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
97	20231115	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	10	2	0.18	13689450	2460	6.00	5560	5640	5560	7220	3900	5560	5564.82	1.57	0	268	6120	5840	5590	5310	5060	5980	5450	319	1660	5000	3660	10	1	6388000	356	-12.86	0.40	03	0.04	-433.00	13824.00	12450	20230203	-55.26	5000	20231023	11.40	12450	-55.26	20230203	5000	11.40	20231023	12450	-55.26	20230203	5000	11.40	20231023	1.27	N	190650	5000	319 억		100008	N	N	0	N	00	N
98	20231114	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	120	2	2.21	230731340	40903	609.76	5340	5870	5340	7070	3810	5440	5642.98	1.55	0	944	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	355	-12.84	0.40	03	0.64	-433.00	13824.00	12450	20230203	-55.34	5000	20231023	11.20	12450	-55.34	20230203	5000	11.20	20231023	12450	-55.34	20230203	5000	11.20	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
99	20231114	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	110	2	2.02	224037930	39699	591.82	5340	5870	5340	7070	3810	5440	5643.41	1.55	0	897	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	355	-12.82	0.40	03	0.62	-433.00	13824.00	12450	20230203	-55.42	5000	20231023	11.00	12450	-55.42	20230203	5000	11.00	20231023	12450	-55.42	20230203	5000	11.00	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
100	20231114	140902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	110	2	2.02	220544730	39068	582.41	5340	5870	5340	7070	3810	5440	5645.15	1.55	0	809	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	355	-12.82	0.40	03	0.61	-433.00	13824.00	12450	20230203	-55.42	5000	20231023	11.00	12450	-55.42	20230203	5000	11.00	20231023	12450	-55.42	20230203	5000	11.00	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
101	20231114	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	340	2	6.25	153051070	26809	399.66	5340	5870	5340	7070	3810	5440	5708.94	1.55	0	-448	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	369	-13.35	0.42	03	0.42	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
102	20231114	120906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	100	2	1.84	71651590	12777	190.47	5340	5860	5340	7070	3810	5440	5607.86	1.55	0	850	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	354	-12.79	0.40	03	0.20	-433.00	13824.00	12450	20230203	-55.50	5000	20231023	10.80	12450	-55.50	20230203	5000	10.80	20231023	12450	-55.50	20230203	5000	10.80	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
103	20231114	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	150	2	2.76	67354450	11999	178.88	5340	5860	5340	7070	3810	5440	5613.34	1.55	0	659	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	357	-12.91	0.40	03	0.19	-433.00	13824.00	12450	20230203	-55.10	5000	20231023	11.80	12450	-55.10	20230203	5000	11.80	20231023	12450	-55.10	20230203	5000	11.80	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
104	20231114	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-40	5	-0.74	8334020	1549	23.09	5340	5440	5340	7070	3810	5440	5380.26	1.55	0	379	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	345	-12.47	0.39	03	0.02	-433.00	13824.00	12450	20230203	-56.63	5000	20231023	8.00	12450	-56.63	20230203	5000	8.00	20231023	12450	-56.63	20230203	5000	8.00	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
105	20231114	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-40	5	-0.74	1648910	307	4.58	5340	5440	5340	7070	3810	5440	5371.04	1.55	0	124	5640	5540	5460	5360	5280	5500	5320	319	1630	5000	3590	10	1	6388000	345	-12.47	0.39	03	0.00	-433.00	13824.00	12450	20230203	-56.63	5000	20231023	8.00	12450	-56.63	20230203	5000	8.00	20231023	12450	-56.63	20230203	5000	8.00	20231023	1.34	N	190650	5000	319 억		99062	N	N	0	N	00	N
106	20231113	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-120	5	-2.16	35080500	6404	60.93	5560	5560	5380	7220	3900	5560	5477.90	1.55	0	351	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	348	-12.56	0.39	03	0.10	-433.00	13824.00	12450	20230203	-56.31	5000	20231023	8.80	12450	-56.31	20230203	5000	8.80	20231023	12450	-56.31	20230203	5000	8.80	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
107	20231113	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-130	5	-2.34	34039940	6213	59.11	5560	5560	5380	7220	3900	5560	5478.83	1.55	0	357	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	347	-12.54	0.39	03	0.10	-433.00	13824.00	12450	20230203	-56.39	5000	20231023	8.60	12450	-56.39	20230203	5000	8.60	20231023	12450	-56.39	20230203	5000	8.60	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
108	20231113	140845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-130	5	-2.34	26770570	4868	46.31	5560	5560	5390	7220	3900	5560	5499.30	1.55	0	275	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	347	-12.54	0.39	03	0.08	-433.00	13824.00	12450	20230203	-56.39	5000	20231023	8.60	12450	-56.39	20230203	5000	8.60	20231023	12450	-56.39	20230203	5000	8.60	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
109	20231113	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-100	5	-1.80	26443460	4808	45.74	5560	5560	5390	7220	3900	5560	5499.89	1.55	0	256	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	349	-12.61	0.39	03	0.08	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
110	20231113	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-100	5	-1.80	23909130	4340	41.29	5560	5560	5400	7220	3900	5560	5509.02	1.55	0	259	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	349	-12.61	0.39	03	0.07	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
111	20231113	110842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-100	5	-1.80	22140300	4015	38.20	5560	5560	5410	7220	3900	5560	5514.40	1.55	0	192	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	349	-12.61	0.39	03	0.06	-433.00	13824.00	12450	20230203	-56.14	5000	20231023	9.20	12450	-56.14	20230203	5000	9.20	20231023	12450	-56.14	20230203	5000	9.20	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
112	20231113	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-30	5	-0.54	16050460	2899	27.58	5560	5560	5470	7220	3900	5560	5536.55	1.55	0	123	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	353	-12.77	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.58	5000	20231023	10.60	12450	-55.58	20230203	5000	10.60	20231023	12450	-55.58	20230203	5000	10.60	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
113	20231113	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-60	5	-1.08	7909080	1426	13.57	5560	5560	5500	7220	3900	5560	5546.34	1.55	0	-67	5926	5742	5576	5392	5226	5660	5310	319	1660	5000	3660	10	1	6388000	351	-12.70	0.40	03	0.02	-433.00	13824.00	12450	20230203	-55.82	5000	20231023	10.00	12450	-55.82	20230203	5000	10.00	20231023	12450	-55.82	20230203	5000	10.00	20231023	1.34	N	190650	5000	319 억		98711	N	N	0	N	00	N
114	20231110	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-200	5	-3.47	58804840	10511	420.95	5760	5760	5410	7480	4040	5760	5594.62	1.55	0	-277	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	355	-12.84	0.40	03	0.16	-433.00	13824.00	12450	20230203	-55.34	5000	20231023	11.20	12450	-55.34	20230203	5000	11.20	20231023	12450	-55.34	20230203	5000	11.20	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
115	20231110	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-250	5	-4.34	55122970	9849	394.43	5760	5760	5410	7480	4040	5760	5596.81	1.55	0	-245	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	352	-12.73	0.40	03	0.15	-433.00	13824.00	12450	20230203	-55.74	5000	20231023	10.20	12450	-55.74	20230203	5000	10.20	20231023	12450	-55.74	20230203	5000	10.20	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
116	20231110	140850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-140	5	-2.43	29798760	5257	210.53	5760	5760	5580	7480	4040	5760	5668.40	1.55	0	-9	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	359	-12.98	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.86	5000	20231023	12.40	12450	-54.86	20230203	5000	12.40	20231023	12450	-54.86	20230203	5000	12.40	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
117	20231110	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-170	5	-2.95	28940650	5104	204.41	5760	5760	5580	7480	4040	5760	5670.19	1.55	0	-4	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	357	-12.91	0.40	03	0.08	-433.00	13824.00	12450	20230203	-55.10	5000	20231023	11.80	12450	-55.10	20230203	5000	11.80	20231023	12450	-55.10	20230203	5000	11.80	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
118	20231110	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-150	5	-2.60	27644480	4873	195.15	5760	5760	5600	7480	4040	5760	5672.99	1.55	0	0	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	358	-12.96	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
119	20231110	110842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-150	5	-2.60	26415430	4654	186.38	5760	5760	5600	7480	4040	5760	5675.86	1.55	0	3	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	358	-12.96	0.41	03	0.07	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
120	20231110	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	11914520	2078	83.22	5760	5760	5700	7480	4040	5760	5733.65	1.55	0	-127	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	367	-13.28	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
121	20231110	090836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-50	5	-0.87	5828220	1012	40.53	5760	5760	5710	7480	4040	5760	5759.11	1.55	0	-131	5833	5796	5753	5716	5673	5815	5735	319	1720	5000	3800	10	1	6388000	365	-13.19	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.14	5000	20231023	14.20	12450	-54.14	20230203	5000	14.20	20231023	12450	-54.14	20230203	5000	14.20	20231023	1.33	N	190650	5000	319 억		98991	N	N	0	N	00	N
122	20231109	160830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-30	5	-0.52	14364100	2497	56.34	5730	5790	5710	7520	4060	5790	5752.54	1.55	0	-111	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	368	-13.30	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
123	20231109	150829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-20	5	-0.35	12007420	2088	47.11	5730	5790	5710	7520	4060	5790	5750.68	1.55	0	223	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	369	-13.33	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
124	20231109	140826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	0	3	0.00	11516970	2003	45.19	5730	5790	5710	7520	4060	5790	5749.86	1.55	0	206	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	370	-13.37	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
125	20231109	130830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-10	5	-0.17	9080500	1582	35.69	5730	5780	5710	7520	4060	5790	5739.89	1.55	0	207	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	369	-13.35	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
126	20231109	120833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-20	5	-0.35	8434960	1470	33.17	5730	5780	5710	7520	4060	5790	5738.07	1.55	0	208	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	369	-13.33	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
127	20231109	110829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-20	5	-0.35	6660770	1162	26.22	5730	5780	5710	7520	4060	5790	5732.16	1.55	0	166	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	369	-13.33	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
128	20231109	100824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-20	5	-0.35	4169640	728	16.43	5730	5780	5710	7520	4060	5790	5727.53	1.55	0	149	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	369	-13.33	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
129	20231109	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-50	5	-0.86	1856600	324	7.31	5730	5740	5730	7520	4060	5790	5730.25	1.55	0	143	5890	5840	5750	5700	5610	5865	5725	319	1730	5000	3820	10	1	6388000	367	-13.26	0.42	03	0.01	-433.00	13824.00	12450	20230203	-53.90	5000	20231023	14.80	12450	-53.90	20230203	5000	14.80	20231023	12450	-53.90	20230203	5000	14.80	20231023	1.32	N	190650	5000	319 억		99102	N	N	0	N	00	N
130	20231108	160822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	70	2	1.22	23498600	4081	59.74	5720	5800	5660	7430	4010	5720	5757.81	1.55	0	-56	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	370	-13.37	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.49	5000	20231023	15.80	12450	-53.49	20230203	5000	15.80	20231023	12450	-53.49	20230203	5000	15.80	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
131	20231108	150828	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	80	2	1.40	23035400	4001	58.57	5720	5800	5660	7430	4010	5720	5757.41	1.55	0	-60	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	371	-13.39	0.42	03	0.06	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
132	20231108	140823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	60	2	1.05	14182850	2474	36.22	5720	5800	5660	7430	4010	5720	5732.76	1.55	0	-58	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	369	-13.35	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.57	5000	20231023	15.60	12450	-53.57	20230203	5000	15.60	20231023	12450	-53.57	20230203	5000	15.60	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
133	20231108	130820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	80	2	1.40	10554380	1845	27.01	5720	5800	5660	7430	4010	5720	5720.53	1.55	0	-55	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	371	-13.39	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
134	20231108	120816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	10	2	0.17	7576410	1328	19.44	5720	5750	5660	7430	4010	5720	5705.13	1.55	0	-53	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	366	-13.23	0.41	03	0.02	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
135	20231108	110824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	30	2	0.52	6729940	1180	17.27	5720	5750	5660	7430	4010	5720	5703.34	1.55	0	-52	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	367	-13.28	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
136	20231108	100823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-60	5	-1.05	4740000	832	12.18	5720	5720	5660	7430	4010	5720	5697.12	1.55	0	-47	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	362	-13.07	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
137	20231108	090820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-40	5	-0.70	2675040	468	6.85	5720	5720	5680	7430	4010	5720	5715.90	1.55	0	-40	5933	5826	5693	5586	5453	5760	5520	319	1710	5000	3770	10	1	6388000	363	-13.12	0.41	03	0.01	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.33	N	190650	5000	319 억		99158	N	N	0	N	00	N
138	20231107	160822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-80	5	-1.38	35124700	6173	42.45	5800	5800	5560	7540	4060	5800	5690.05	1.55	0	16	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	365	-13.21	0.41	03	0.10	-433.00	13824.00	12450	20230203	-54.06	5000	20231023	14.40	12450	-54.06	20230203	5000	14.40	20231023	12450	-54.06	20230203	5000	14.40	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
139	20231107	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-110	5	-1.90	32872020	5777	39.72	5800	5800	5560	7540	4060	5800	5690.15	1.55	0	16	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	363	-13.14	0.41	03	0.09	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
140	20231107	140827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-130	5	-2.24	31530070	5541	38.10	5800	5800	5560	7540	4060	5800	5690.32	1.55	0	73	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	362	-13.09	0.41	03	0.09	-433.00	13824.00	12450	20230203	-54.46	5000	20231023	13.40	12450	-54.46	20230203	5000	13.40	20231023	12450	-54.46	20230203	5000	13.40	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
141	20231107	130825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-180	5	-3.10	28241100	4956	34.08	5800	5800	5560	7540	4060	5800	5698.37	1.55	0	273	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	359	-12.98	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.86	5000	20231023	12.40	12450	-54.86	20230203	5000	12.40	20231023	12450	-54.86	20230203	5000	12.40	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
142	20231107	120820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-170	5	-2.93	23075160	4033	27.73	5800	5800	5610	7540	4060	5800	5721.59	1.55	0	12	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	360	-13.00	0.41	03	0.06	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
143	20231107	110821	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-40	5	-0.69	16092810	2793	19.21	5800	5800	5700	7540	4060	5800	5761.84	1.55	0	-43	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	368	-13.30	0.42	03	0.04	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
144	20231107	100831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-40	5	-0.69	12066580	2088	14.36	5800	5800	5720	7540	4060	5800	5779.01	1.55	0	-107	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	368	-13.30	0.42	03	0.03	-433.00	13824.00	12450	20230203	-53.73	5000	20231023	15.20	12450	-53.73	20230203	5000	15.20	20231023	12450	-53.73	20230203	5000	15.20	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
145	20231107	090810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	0	3	0.00	6530800	1126	7.74	5800	5800	5800	7540	4060	5800	5800.00	1.55	0	-143	6133	5966	5783	5616	5433	6050	5700	319	1740	5000	3820	10	1	6388000	371	-13.39	0.42	03	0.02	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.32	N	190650	5000	319 억		99115	N	N	0	N	00	N
146	20231106	160802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	140	2	2.47	82996740	14542	214.52	5610	5950	5600	7350	3970	5660	5707.38	1.55	0	108	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	371	-13.39	0.42	03	0.23	-433.00	13824.00	12450	20230203	-53.41	5000	20231023	16.00	12450	-53.41	20230203	5000	16.00	20231023	12450	-53.41	20230203	5000	16.00	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
147	20231106	150807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	90	2	1.59	77474190	13584	200.38	5610	5950	5600	7350	3970	5660	5703.34	1.55	0	104	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	367	-13.28	0.42	03	0.21	-433.00	13824.00	12450	20230203	-53.82	5000	20231023	15.00	12450	-53.82	20230203	5000	15.00	20231023	12450	-53.82	20230203	5000	15.00	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
148	20231106	140803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	70	2	1.24	70370740	12342	182.06	5610	5950	5600	7350	3970	5660	5701.73	1.55	0	126	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	366	-13.23	0.41	03	0.19	-433.00	13824.00	12450	20230203	-53.98	5000	20231023	14.60	12450	-53.98	20230203	5000	14.60	20231023	12450	-53.98	20230203	5000	14.60	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
149	20231106	130811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	110	2	1.94	57837830	10160	149.87	5610	5950	5600	7350	3970	5660	5692.70	1.55	0	-3	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	369	-13.33	0.42	03	0.16	-433.00	13824.00	12450	20230203	-53.65	5000	20231023	15.40	12450	-53.65	20230203	5000	15.40	20231023	12450	-53.65	20230203	5000	15.40	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
150	20231106	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	20	2	0.35	30420260	5363	79.11	5610	5700	5600	7350	3970	5660	5672.25	1.55	0	-2	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	363	-13.12	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
151	20231106	110807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	30	2	0.53	29926620	5276	77.83	5610	5700	5600	7350	3970	5660	5672.22	1.55	0	-6	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	363	-13.14	0.41	03	0.08	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
152	20231106	100744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	20	2	0.35	17882140	3159	46.60	5610	5690	5600	7350	3970	5660	5660.70	1.55	0	-44	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	363	-13.12	0.41	03	0.05	-433.00	13824.00	12450	20230203	-54.38	5000	20231023	13.60	12450	-54.38	20230203	5000	13.60	20231023	12450	-54.38	20230203	5000	13.60	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
153	20231106	090807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-50	5	-0.88	6166180	1091	16.09	5610	5660	5600	7350	3970	5660	5651.86	1.55	0	-12	5806	5732	5606	5532	5406	5670	5470	319	1690	5000	3730	10	1	6388000	358	-12.96	0.41	03	0.02	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.32	N	190650	5000	319 억		99007	N	N	0	N	00	N
154	20231103	160757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	90	2	1.62	37573490	6779	70.60	5680	5680	5480	7240	3900	5570	5542.63	1.54	0	820	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	362	-13.07	0.41	03	0.11	-433.00	13824.00	12450	20230203	-54.54	5000	20231023	13.20	12450	-54.54	20230203	5000	13.20	20231023	12450	-54.54	20230203	5000	13.20	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
155	20231103	150754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	50	2	0.90	34823500	6292	65.53	5680	5680	5480	7240	3900	5570	5534.57	1.54	0	843	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	359	-12.98	0.41	03	0.10	-433.00	13824.00	12450	20230203	-54.86	5000	20231023	12.40	12450	-54.86	20230203	5000	12.40	20231023	12450	-54.86	20230203	5000	12.40	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
156	20231103	140753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-20	5	-0.36	30024700	5430	56.55	5680	5680	5480	7240	3900	5570	5529.41	1.54	0	1238	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	355	-12.82	0.40	03	0.09	-433.00	13824.00	12450	20230203	-55.42	5000	20231023	11.00	12450	-55.42	20230203	5000	11.00	20231023	12450	-55.42	20230203	5000	11.00	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
157	20231103	130754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-40	5	-0.72	25908030	4686	48.80	5680	5680	5480	7240	3900	5570	5528.82	1.54	0	1256	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	353	-12.77	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.58	5000	20231023	10.60	12450	-55.58	20230203	5000	10.60	20231023	12450	-55.58	20230203	5000	10.60	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
158	20231103	120753	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-50	5	-0.90	21895970	3957	41.21	5680	5680	5480	7240	3900	5570	5533.48	1.54	0	1256	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	353	-12.75	0.40	03	0.06	-433.00	13824.00	12450	20230203	-55.66	5000	20231023	10.40	12450	-55.66	20230203	5000	10.40	20231023	12450	-55.66	20230203	5000	10.40	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
159	20231103	110801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-70	5	-1.26	18294940	3303	34.40	5680	5680	5480	7240	3900	5570	5538.89	1.54	0	1134	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	351	-12.70	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.82	5000	20231023	10.00	12450	-55.82	20230203	5000	10.00	20231023	12450	-55.82	20230203	5000	10.00	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
160	20231103	100744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-10	5	-0.18	16480800	2974	30.97	5680	5680	5490	7240	3900	5570	5541.63	1.54	0	989	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	355	-12.84	0.40	03	0.05	-433.00	13824.00	12450	20230203	-55.34	5000	20231023	11.20	12450	-55.34	20230203	5000	11.20	20231023	12450	-55.34	20230203	5000	11.20	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
161	20231103	090748	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	0	3	0.00	6228080	1112	11.58	5680	5680	5570	7240	3900	5570	5600.79	1.54	0	-24	5743	5656	5603	5516	5463	5630	5490	319	1670	5000	3670	10	1	6388000	356	-12.86	0.40	03	0.02	-433.00	13824.00	12450	20230203	-55.26	5000	20231023	11.40	12450	-55.26	20230203	5000	11.40	20231023	12450	-55.26	20230203	5000	11.40	20231023	1.32	N	190650	5000	319 억		98187	N	N	0	N	00	N
162	20231102	160749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-10	5	-0.18	53143430	9499	97.58	5590	5690	5550	7250	3910	5580	5594.63	1.52	0	1398	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	356	-12.86	0.40	03	0.15	-433.00	13824.00	12450	20230203	-55.26	5000	20231023	11.40	12450	-55.26	20230203	5000	11.40	20231023	12450	-55.26	20230203	5000	11.40	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
163	20231102	150758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	30	2	0.54	48357970	8640	88.75	5590	5690	5550	7250	3910	5580	5596.99	1.52	0	2224	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	358	-12.96	0.41	03	0.14	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
164	20231102	140744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	30	2	0.54	46394500	8290	85.16	5590	5690	5550	7250	3910	5580	5596.44	1.52	0	2226	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	358	-12.96	0.41	03	0.13	-433.00	13824.00	12450	20230203	-54.94	5000	20231023	12.20	12450	-54.94	20230203	5000	12.20	20231023	12450	-54.94	20230203	5000	12.20	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
165	20231102	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	50	2	0.90	42919800	7671	78.80	5590	5690	5550	7250	3910	5580	5595.07	1.52	0	2239	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	360	-13.00	0.41	03	0.12	-433.00	13824.00	12450	20230203	-54.78	5000	20231023	12.60	12450	-54.78	20230203	5000	12.60	20231023	12450	-54.78	20230203	5000	12.60	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
166	20231102	120746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	20	2	0.36	39833830	7118	73.12	5590	5690	5550	7250	3910	5580	5596.21	1.52	0	2227	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	358	-12.93	0.41	03	0.11	-433.00	13824.00	12450	20230203	-55.02	5000	20231023	12.00	12450	-55.02	20230203	5000	12.00	20231023	12450	-55.02	20230203	5000	12.00	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
167	20231102	110745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	110	2	1.97	33832650	6047	62.12	5590	5690	5560	7250	3910	5580	5594.95	1.52	0	1460	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	363	-13.14	0.41	03	0.09	-433.00	13824.00	12450	20230203	-54.30	5000	20231023	13.80	12450	-54.30	20230203	5000	13.80	20231023	12450	-54.30	20230203	5000	13.80	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
168	20231102	100747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-20	5	-0.36	30764900	5505	56.55	5590	5600	5560	7250	3910	5580	5588.54	1.52	0	1515	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	355	-12.84	0.40	03	0.09	-433.00	13824.00	12450	20230203	-55.34	5000	20231023	11.20	12450	-55.34	20230203	5000	11.20	20231023	12450	-55.34	20230203	5000	11.20	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
169	20231102	090751	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	0	3	0.00	14221830	2545	26.14	5590	5590	5560	7250	3910	5580	5588.15	1.52	0	-254	5733	5656	5523	5446	5313	5695	5485	319	1670	5000	3680	10	1	6388000	356	-12.89	0.40	03	0.04	-433.00	13824.00	12450	20230203	-55.18	5000	20231023	11.60	12450	-55.18	20230203	5000	11.60	20231023	12450	-55.18	20230203	5000	11.60	20231023	1.26	N	190650	5000	319 억		96789	N	N	0	N	00	N
170	20231101	160743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	120	2	2.20	53640180	9732	100.34	5390	5600	5390	7090	3830	5460	5511.73	1.52	0	-126	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	356	-12.89	0.40	03	0.15	-433.00	13824.00	12450	20230203	-55.18	5000	20231023	11.60	12450	-55.18	20230203	5000	11.60	20231023	12450	-55.18	20230203	5000	11.60	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
171	20231101	150743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	140	2	2.56	52167160	9468	97.62	5390	5600	5390	7090	3830	5460	5509.84	1.52	0	-125	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	358	-12.93	0.41	03	0.15	-433.00	13824.00	12450	20230203	-55.02	5000	20231023	12.00	12450	-55.02	20230203	5000	12.00	20231023	12450	-55.02	20230203	5000	12.00	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
172	20231101	140738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	60	2	1.10	40238240	7330	75.57	5390	5590	5390	7090	3830	5460	5489.53	1.52	0	19	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	353	-12.75	0.40	03	0.11	-433.00	13824.00	12450	20230203	-55.66	5000	20231023	10.40	12450	-55.66	20230203	5000	10.40	20231023	12450	-55.66	20230203	5000	10.40	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
173	20231101	130743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	10	2	0.18	29661880	5410	55.78	5390	5590	5390	7090	3830	5460	5482.79	1.52	0	74	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	349	-12.63	0.40	03	0.08	-433.00	13824.00	12450	20230203	-56.06	5000	20231023	9.40	12450	-56.06	20230203	5000	9.40	20231023	12450	-56.06	20230203	5000	9.40	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
174	20231101	120800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	40	2	0.73	29459750	5373	55.40	5390	5590	5390	7090	3830	5460	5482.92	1.52	0	77	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	351	-12.70	0.40	03	0.08	-433.00	13824.00	12450	20230203	-55.82	5000	20231023	10.00	12450	-55.82	20230203	5000	10.00	20231023	12450	-55.82	20230203	5000	10.00	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
175	20231101	110806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	10	2	0.18	27372230	4992	51.47	5390	5590	5390	7090	3830	5460	5483.22	1.52	0	-47	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	349	-12.63	0.40	03	0.08	-433.00	13824.00	12450	20230203	-56.06	5000	20231023	9.40	12450	-56.06	20230203	5000	9.40	20231023	12450	-56.06	20230203	5000	9.40	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
176	20231101	100756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	130	2	2.38	25518800	4655	47.99	5390	5590	5390	7090	3830	5460	5482.02	1.52	0	-93	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	357	-12.91	0.40	03	0.07	-433.00	13824.00	12450	20230203	-55.10	5000	20231023	11.80	12450	-55.10	20230203	5000	11.80	20231023	12450	-55.10	20230203	5000	11.80	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N
177	20231101	090756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-50	5	-0.92	3943200	730	7.53	5390	5430	5390	7090	3830	5460	5401.64	1.52	0	-107	5586	5522	5436	5372	5286	5480	5330	319	1630	5000	3600	10	1	6388000	346	-12.49	0.39	03	0.01	-433.00	13824.00	12450	20230203	-56.55	5000	20231023	8.20	12450	-56.55	20230203	5000	8.20	20231023	12450	-56.55	20230203	5000	8.20	20231023	1.25	N	190650	5000	319 억		96915	N	N	0	N	00	N