KissMeData/442310/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	3640070	1703	13.02	2140	2140	2130	2785	1505	2145	2137.45	0.13	21	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.03	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
3	20231130	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1887480	882	6.74	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
4	20231130	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1887480	882	6.74	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
5	20231130	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1780480	832	6.36	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
6	20231130	121357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1780480	832	6.36	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
7	20231130	111351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1780480	832	6.36	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
8	20231130	101343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	1780480	832	6.36	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.01	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
9	20231130	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	4280	2	0.02	2140	2140	2140	2785	1505	2145	2140.00	0.13	0	2171	2157	2136	2122	2101	2165	2130	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8411	N	N	N	N
10	20231129	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	27965200	13079	98.35	2130	2150	2115	2780	1500	2140	2138.18	0.12	116	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.19	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
11	20231129	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	27920155	13058	98.19	2130	2150	2115	2780	1500	2140	2138.16	0.12	137	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.19	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
12	20231129	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	20659010	9657	72.61	2130	2150	2115	2780	1500	2140	2139.28	0.12	138	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.14	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
13	20231129	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	20659010	9657	72.61	2130	2150	2115	2780	1500	2140	2139.28	0.12	138	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.14	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
14	20231129	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	20659010	9657	72.61	2130	2150	2115	2780	1500	2140	2139.28	0.12	138	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-716.67	1.18	12	0.14	-3.00	1829.00	2210	20231025	-2.71	1684	20221205	27.67	2210	-2.71	20231025	1718	25.15	20230103	2540	-15.35	20230525	1980	8.59	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
15	20231129	111344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	20656860	9656	72.61	2130	2145	2115	2780	1500	2140	2139.28	0.12	138	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	143	-711.67	1.17	12	0.14	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
16	20231129	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	13184360	6156	46.29	2130	2145	2115	2780	1500	2140	2141.71	0.12	138	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.09	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
17	20231129	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.12	0	2156	2147	2131	2122	2106	2152	2127	7	640	100	1580	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8295	N	N	N	N
18	20231128	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	28226080	13299	241.40	2135	2140	2115	2775	1495	2135	2122.42	0.12	16	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.20	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
19	20231128	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	6958020	3257	59.12	2135	2140	2130	2775	1495	2135	2136.33	0.12	16	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.05	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
20	20231128	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	547440	257	4.67	2135	2135	2130	2775	1495	2135	2130.12	0.12	16	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
21	20231128	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	12810	6	0.11	2135	2135	2135	2775	1495	2135	2135.00	0.12	0	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
22	20231128	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	12810	6	0.11	2135	2135	2135	2775	1495	2135	2135.00	0.12	0	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
23	20231128	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	10675	5	0.09	2135	2135	2135	2775	1495	2135	2135.00	0.12	0	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
24	20231128	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	10675	5	0.09	2135	2135	2135	2775	1495	2135	2135.00	0.12	0	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
25	20231128	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.12	0	2141	2137	2131	2127	2121	2140	2130	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8279	N	N	N	N
26	20231127	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	11733480	5509	524.17	2130	2135	2125	2765	1495	2130	2129.87	0.13	-294	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.08	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
27	20231127	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	11648080	5469	520.36	2130	2135	2125	2765	1495	2130	2129.84	0.13	-254	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.08	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
28	20231127	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1034280	486	46.24	2130	2130	2125	2765	1495	2130	2128.15	0.13	-80	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
29	20231127	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1034280	486	46.24	2130	2130	2125	2765	1495	2130	2128.15	0.13	-80	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
30	20231127	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1034280	486	46.24	2130	2130	2125	2765	1495	2130	2128.15	0.13	-80	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
31	20231127	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1034280	486	46.24	2130	2130	2125	2765	1495	2130	2128.15	0.13	-80	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
32	20231127	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	821280	386	36.73	2130	2130	2125	2765	1495	2130	2127.67	0.13	-80	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.01	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
33	20231127	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.13	0	2166	2147	2126	2107	2086	2137	2097	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8573	N	N	N	N
34	20231124	161311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	2217250	1051	8.12	2145	2145	2105	2775	1495	2135	2109.66	0.13	8	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	143	-710.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
35	20231124	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-30	5	-1.41	1619405	767	5.92	2145	2145	2105	2775	1495	2135	2111.35	0.13	8	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	141	-701.67	1.15	12	0.01	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
36	20231124	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	85400	40	0.31	2145	2145	2125	2775	1495	2135	2135.00	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
37	20231124	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	55580	26	0.20	2145	2145	2135	2775	1495	2135	2137.69	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
38	20231124	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	19285	9	0.07	2145	2145	2140	2775	1495	2135	2142.78	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
39	20231124	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	19285	9	0.07	2145	2145	2140	2775	1495	2135	2142.78	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
40	20231124	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	15005	7	0.05	2145	2145	2140	2775	1495	2135	2143.57	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
41	20231124	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.13	0	2158	2146	2123	2111	2088	2152	2117	7	640	100	1570	5	1	6710000	143	-711.67	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8565	N	N	N	N
42	20231123	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	30	2	1.43	27205575	12947	57.21	2130	2135	2100	2735	1475	2105	2101.30	0.13	153	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	143	-711.67	1.17	12	0.19	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
43	20231123	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	24523060	11670	51.56	2130	2130	2100	2735	1475	2105	2101.38	0.13	144	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.17	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
44	20231123	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	23633855	11247	49.70	2130	2130	2100	2735	1475	2105	2101.35	0.13	134	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-700.00	1.15	12	0.17	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
45	20231123	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	19842800	9446	41.74	2130	2130	2100	2735	1475	2105	2100.66	0.13	133	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.14	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
46	20231123	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	17239800	8207	36.26	2130	2130	2100	2735	1475	2105	2100.62	0.13	133	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-700.00	1.15	12	0.12	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
47	20231123	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	16458580	7835	34.62	2130	2130	2100	2735	1475	2105	2100.65	0.13	129	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.12	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
48	20231123	101322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5151920	2451	10.83	2130	2130	2100	2735	1475	2105	2101.97	0.13	77	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
49	20231123	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.13	0	2128	2116	2108	2096	2088	2122	2102	7	630	100	1550	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8412	N	N	N	N
50	20231122	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	47538250	22632	551.06	2100	2120	2100	2755	1485	2120	2100.49	0.13	-230	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.34	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
51	20231122	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	47538250	22632	551.06	2100	2120	2100	2755	1485	2120	2100.49	0.13	-230	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.34	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
52	20231122	141244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	16955095	8069	196.47	2100	2120	2100	2755	1485	2120	2101.26	0.13	-229	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-700.00	1.15	12	0.12	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
53	20231122	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	170495	81	1.97	2100	2120	2100	2755	1485	2120	2104.88	0.13	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
54	20231122	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	170495	81	1.97	2100	2120	2100	2755	1485	2120	2104.88	0.13	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
55	20231122	111431	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	170495	81	1.97	2100	2120	2100	2755	1485	2120	2104.88	0.13	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
56	20231122	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	65220	31	0.75	2100	2120	2100	2755	1485	2120	2103.87	0.13	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
57	20231122	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	54620	26	0.63	2100	2120	2100	2755	1485	2120	2100.77	0.13	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8642	N	N	N	N
58	20231121	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	8656320	4107	118.02	2125	2125	2100	2760	1490	2125	2107.70	0.13	-88	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.06	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
59	20231121	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	8502485	4034	115.92	2125	2125	2100	2760	1490	2125	2107.71	0.13	-76	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-706.67	1.16	12	0.06	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
60	20231121	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	6879510	3262	93.74	2125	2125	2100	2760	1490	2125	2108.99	0.13	-58	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	141	-700.00	1.15	12	0.05	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
61	20231121	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	5288455	2505	71.98	2125	2125	2110	2760	1490	2125	2111.16	0.13	-30	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
62	20231121	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	3712255	1758	50.52	2125	2125	2110	2760	1490	2125	2111.64	0.13	-25	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.03	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
63	20231121	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	2104185	996	28.62	2125	2125	2110	2760	1490	2125	2112.64	0.13	-17	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.01	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
64	20231121	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	86790	41	1.18	2125	2125	2115	2760	1490	2125	2116.83	0.13	-1	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
65	20231121	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.13	0	2155	2140	2125	2110	2095	2147	2117	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8730	N	N	N	N
66	20231120	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	7348070	3480	13.27	2110	2140	2110	2765	1495	2130	2111.51	0.13	154	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	143	-708.33	1.16	12	0.05	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
67	20231120	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	6750110	3197	12.19	2110	2140	2110	2765	1495	2130	2111.39	0.13	151	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	142	-703.33	1.15	12	0.05	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
68	20231120	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4336970	2055	7.84	2110	2140	2110	2765	1495	2130	2110.45	0.13	4	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
69	20231120	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4336970	2055	7.84	2110	2140	2110	2765	1495	2130	2110.45	0.13	4	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
70	20231120	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	114085	54	0.21	2110	2140	2110	2765	1495	2130	2112.69	0.13	-1	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
71	20231120	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	114085	54	0.21	2110	2140	2110	2765	1495	2130	2112.69	0.13	-1	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
72	20231120	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	114085	54	0.21	2110	2140	2110	2765	1495	2130	2112.69	0.13	-1	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	144	-713.33	1.17	12	0.00	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
73	20231120	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.13	0	2180	2155	2130	2105	2080	2142	2092	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8576	N	N	N	N
74	20231117	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	55420260	26218	371.41	2155	2155	2105	2785	1505	2145	2113.82	0.12	242	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	143	-710.00	1.16	12	0.39	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
75	20231117	151252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	54270610	25673	363.69	2155	2155	2110	2785	1505	2145	2113.92	0.12	233	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	143	-710.00	1.16	12	0.38	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
76	20231117	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	42607745	20150	285.45	2155	2155	2110	2785	1505	2145	2114.53	0.12	241	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.30	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
77	20231117	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	30968900	14647	207.49	2155	2155	2110	2785	1505	2145	2114.35	0.12	240	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	142	-705.00	1.16	12	0.22	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
78	20231117	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	18810760	8895	126.01	2155	2155	2110	2785	1505	2145	2114.76	0.12	218	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	142	-703.33	1.15	12	0.13	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
79	20231117	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	7185370	3395	48.09	2155	2155	2110	2785	1505	2145	2116.46	0.12	185	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.05	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
80	20231117	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	255805	119	1.69	2155	2155	2145	2785	1505	2145	2149.62	0.12	11	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
81	20231117	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.12	0	2155	2150	2140	2135	2125	2152	2137	7	640	100	1580	5	1	6710000	144	-715.00	1.17	12	0.00	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8334	N	N	N	N
82	20231116	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	15061015	7058	42.25	2130	2145	2130	2765	1495	2130	2133.89	0.13	-152	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	144	-713.33	1.17	12	0.11	-3.00	1829.00	2210	20231025	-3.17	1684	20221205	27.08	2210	-3.17	20231025	1718	24.56	20230103	2540	-15.75	20230525	1980	8.08	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
83	20231116	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	14229815	6670	39.93	2130	2145	2130	2765	1495	2130	2133.41	0.13	-152	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	144	-715.00	1.17	12	0.10	-3.00	1829.00	2210	20231025	-2.94	1684	20221205	27.38	2210	-2.94	20231025	1718	24.85	20230103	2540	-15.55	20230525	1980	8.33	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
84	20231116	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	10444150	4901	29.34	2130	2135	2130	2765	1495	2130	2131.02	0.13	-29	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-711.67	1.17	12	0.07	-3.00	1829.00	2210	20231025	-3.39	1684	20221205	26.78	2210	-3.39	20231025	1718	24.27	20230103	2540	-15.94	20230525	1980	7.83	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
85	20231116	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	8245230	3871	23.17	2130	2130	2130	2765	1495	2130	2130.00	0.13	-2	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.06	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
86	20231116	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	436650	205	1.23	2130	2130	2130	2765	1495	2130	2130.00	0.13	0	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
87	20231116	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	10650	5	0.03	2130	2130	2130	2765	1495	2130	2130.00	0.13	0	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
88	20231116	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.13	0	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
89	20231116	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.13	0	2156	2142	2121	2107	2086	2147	2112	7	635	100	1570	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8486	N	N	N	N
90	20231115	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	35301365	16706	63.37	2130	2135	2100	2755	1485	2120	2113.09	0.13	56	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	143	-710.00	1.16	12	0.25	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
91	20231115	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	31951120	15112	57.32	2130	2135	2100	2755	1485	2120	2114.29	0.13	62	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.23	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
92	20231115	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	27007635	12761	48.40	2130	2135	2100	2755	1485	2120	2116.42	0.13	98	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	141	-700.00	1.15	12	0.19	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
93	20231115	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	22379635	10561	40.06	2130	2135	2100	2755	1485	2120	2119.08	0.13	130	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.16	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
94	20231115	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	18842725	8881	33.69	2130	2135	2100	2755	1485	2120	2121.69	0.13	130	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.13	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
95	20231115	111315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	15137925	7121	27.01	2130	2135	2100	2755	1485	2120	2125.81	0.13	130	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.11	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
96	20231115	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12770	6	0.02	2130	2130	2120	2755	1485	2120	2128.33	0.13	-1	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
97	20231115	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.13	0	2146	2132	2116	2102	2086	2140	2110	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8430	N	N	N	N
98	20231114	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	55731010	26364	8396.18	2115	2130	2100	2745	1485	2115	2113.91	0.13	-9050	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.39	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
99	20231114	151239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	55136390	26081	8306.05	2115	2130	2100	2745	1485	2115	2114.04	0.13	-8775	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.39	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
100	20231114	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	47557980	22474	7157.33	2115	2130	2100	2745	1485	2115	2116.13	0.13	-6657	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	143	-708.33	1.16	12	0.33	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
101	20231114	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	42014770	19835	6316.88	2115	2130	2100	2745	1485	2115	2118.21	0.13	-4628	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.30	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
102	20231114	121241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	36728605	17318	5515.29	2115	2130	2100	2745	1485	2115	2120.83	0.13	-2691	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	141	-700.00	1.15	12	0.26	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
103	20231114	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	31280260	14726	4689.81	2115	2130	2105	2745	1485	2115	2124.15	0.13	-669	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.22	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
104	20231114	101236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	5048435	2386	759.87	2115	2125	2110	2745	1485	2115	2115.86	0.13	-116	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.04	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
105	20231114	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	3965625	1875	597.13	2115	2115	2115	2745	1485	2115	2115.00	0.13	0	2135	2125	2120	2110	2105	2122	2107	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8691	N	N	N	N
106	20231113	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	664725	314	4.89	2130	2130	2115	2745	1485	2115	2116.96	0.13	-8	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
107	20231113	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	656255	310	4.83	2130	2130	2115	2745	1485	2115	2116.95	0.13	-4	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
108	20231113	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	233250	110	1.71	2130	2130	2120	2745	1485	2115	2120.45	0.13	-4	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
109	20231113	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	146330	69	1.07	2130	2130	2120	2745	1485	2115	2120.72	0.13	-4	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
110	20231113	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	146330	69	1.07	2130	2130	2120	2745	1485	2115	2120.72	0.13	-4	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
111	20231113	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	146330	69	1.07	2130	2130	2120	2745	1485	2115	2120.72	0.13	-4	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
112	20231113	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	10650	5	0.08	2130	2130	2130	2745	1485	2115	2130.00	0.13	0	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	143	-710.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.62	1684	20221205	26.48	2210	-3.62	20231025	1718	23.98	20230103	2540	-16.14	20230525	1980	7.58	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
113	20231113	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.13	0	2138	2126	2113	2101	2088	2120	2095	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8699	N	N	N	N
114	20231110	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	13574625	6423	123.83	2120	2125	2100	2755	1485	2120	2113.44	0.13	55	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.10	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
115	20231110	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	13341975	6313	121.71	2120	2125	2100	2755	1485	2120	2113.41	0.13	55	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	143	-708.33	1.16	12	0.09	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
116	20231110	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	13278230	6283	121.13	2120	2125	2100	2755	1485	2120	2113.36	0.13	56	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.09	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
117	20231110	131219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	13278230	6283	121.13	2120	2125	2100	2755	1485	2120	2113.36	0.13	56	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.09	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
118	20231110	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	12906750	6107	117.74	2120	2125	2100	2755	1485	2120	2113.44	0.13	56	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	141	-701.67	1.15	12	0.09	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
119	20231110	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	11667575	5517	106.36	2120	2125	2100	2755	1485	2120	2114.84	0.13	52	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	141	-700.00	1.15	12	0.08	-3.00	1829.00	2210	20231025	-4.98	1684	20221205	24.70	2210	-4.98	20231025	1718	22.24	20230103	2540	-17.32	20230525	1980	6.06	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
120	20231110	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5342280	2521	48.60	2120	2125	2115	2755	1485	2120	2119.11	0.13	34	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.04	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
121	20231110	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4439075	2094	40.37	2120	2120	2115	2755	1485	2120	2119.90	0.13	34	2153	2136	2108	2091	2063	2145	2100	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8644	N	N	N	N
122	20231109	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10997175	5187	41.17	2090	2125	2080	2755	1485	2120	2120.14	0.13	16	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.08	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
123	20231109	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	10975975	5177	41.09	2090	2125	2080	2755	1485	2120	2120.14	0.13	17	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.08	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
124	20231109	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	306440	145	1.15	2090	2125	2080	2755	1485	2120	2113.38	0.13	4	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
125	20231109	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	297980	141	1.12	2090	2125	2080	2755	1485	2120	2113.33	0.13	4	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
126	20231109	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	83855	40	0.32	2090	2125	2080	2755	1485	2120	2096.38	0.13	4	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
127	20231109	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	83855	40	0.32	2090	2125	2080	2755	1485	2120	2096.38	0.13	4	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
128	20231109	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	83855	40	0.32	2090	2125	2080	2755	1485	2120	2096.38	0.13	4	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	143	-708.33	1.16	12	0.00	-3.00	1829.00	2210	20231025	-3.85	1684	20221205	26.19	2210	-3.85	20231025	1718	23.69	20230103	2540	-16.34	20230525	1980	7.32	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
129	20231109	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.13	0	2146	2132	2106	2092	2066	2140	2100	7	635	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8628	N	N	N	N
130	20231108	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	26234525	12598	118.88	2090	2120	2080	2700	1460	2080	2082.44	0.13	-5830	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.19	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
131	20231108	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	25594285	12296	116.03	2090	2120	2080	2700	1460	2080	2081.51	0.13	-5803	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.18	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
132	20231108	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	23359120	11224	105.92	2090	2095	2080	2700	1460	2080	2081.18	0.13	-4731	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-695.00	1.14	12	0.17	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
133	20231108	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	20569390	9886	93.29	2090	2095	2080	2700	1460	2080	2080.66	0.13	-3593	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-695.00	1.14	12	0.15	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
134	20231108	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	18087475	8695	82.05	2090	2095	2080	2700	1460	2080	2080.22	0.13	-2402	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.13	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
135	20231108	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15734625	7564	71.38	2090	2090	2080	2700	1460	2080	2080.20	0.13	-1341	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-695.00	1.14	12	0.11	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
136	20231108	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	13421100	6452	60.89	2090	2090	2080	2700	1460	2080	2080.15	0.13	-332	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-695.00	1.14	12	0.10	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
137	20231108	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.13	0	2140	2110	2095	2065	2050	2102	2057	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8458	N	N	N	N
138	20231107	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	22052315	10597	198.67	2125	2125	2080	2715	1465	2090	2081.00	0.13	-4729	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-693.33	1.14	12	0.16	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
139	20231107	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	16898065	8119	152.21	2125	2125	2080	2715	1465	2090	2081.30	0.13	-4621	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-695.00	1.14	12	0.12	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
140	20231107	141141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	11712620	5626	105.47	2125	2125	2080	2715	1465	2090	2081.87	0.13	-3666	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-693.33	1.14	12	0.08	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
141	20231107	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	7476380	3590	67.30	2125	2125	2080	2715	1465	2090	2082.56	0.13	-2632	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-695.00	1.14	12	0.05	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
142	20231107	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	5263055	2528	47.39	2125	2125	2080	2715	1465	2090	2081.90	0.13	-1770	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-693.33	1.14	12	0.04	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
143	20231107	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	1617910	776	14.55	2125	2125	2080	2715	1465	2090	2084.94	0.13	-718	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-695.00	1.14	12	0.01	-3.00	1829.00	2210	20231025	-5.66	1684	20221205	23.81	2210	-5.66	20231025	1718	21.36	20230103	2540	-17.91	20230525	1980	5.30	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
144	20231107	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	31775	15	0.28	2125	2125	2115	2715	1465	2090	2118.33	0.13	-9	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
145	20231107	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.13	0	2153	2121	2098	2066	2043	2137	2082	7	625	100	1540	5	1	6710000	140	-696.67	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8406	N	N	N	N
146	20231106	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	11176295	5334	26670.00	2075	2130	2075	2740	1480	2110	2095.29	0.13	-3141	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.08	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
147	20231106	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	9433230	4498	22490.00	2075	2130	2075	2740	1480	2110	2097.21	0.13	-3140	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.07	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
148	20231106	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	8386140	3997	19985.00	2075	2130	2075	2740	1480	2110	2098.11	0.13	-2639	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.06	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
149	20231106	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	6394370	3044	15220.00	2075	2130	2075	2740	1480	2110	2100.65	0.13	-1842	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.05	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
150	20231106	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	4205880	1997	9985.00	2075	2130	2075	2740	1480	2110	2106.10	0.13	-795	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.03	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
151	20231106	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	2550095	1205	6025.00	2075	2130	2075	2740	1480	2110	2116.26	0.13	-10	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
152	20231106	101049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	2444095	1155	5775.00	2075	2130	2075	2740	1480	2110	2116.10	0.13	-4	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
153	20231106	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	4195	2	10.00	2075	2120	2075	2740	1480	2110	2097.50	0.13	0	2123	2116	2113	2106	2103	2115	2105	7	630	100	1560	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
154	20231103	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	30	2	1.44	42300	20	1.03	2120	2120	2110	2700	1460	2080	2115.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
155	20231103	151057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	35	2	1.68	31750	15	0.77	2120	2120	2115	2700	1460	2080	2116.67	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
156	20231103	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	10600	5	0.26	2120	2120	2120	2700	1460	2080	2120.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
157	20231103	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	10600	5	0.26	2120	2120	2120	2700	1460	2080	2120.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
158	20231103	121054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	10600	5	0.26	2120	2120	2120	2700	1460	2080	2120.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
159	20231103	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	10600	5	0.26	2120	2120	2120	2700	1460	2080	2120.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
160	20231103	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	40	2	1.92	10600	5	0.26	2120	2120	2120	2700	1460	2080	2120.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	142	-706.67	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.07	1684	20221205	25.89	2210	-4.07	20231025	1718	23.40	20230103	2540	-16.54	20230525	1980	7.07	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
161	20231103	091051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.13	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1530	5	1	6710000	140	-693.33	1.14	12	0.00	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8439	N	N	N	N
162	20231102	161048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	4063435	1949	157.69	2090	2115	2070	2745	1485	2115	2084.88	0.13	-1695	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	140	-693.33	1.14	12	0.03	-3.00	1829.00	2210	20231025	-5.88	1684	20221205	23.52	2210	-5.88	20231025	1718	21.07	20230103	2540	-18.11	20230525	1980	5.05	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
163	20231102	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-25	5	-1.18	3822155	1833	148.30	2090	2115	2070	2745	1485	2115	2085.19	0.13	-1579	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	140	-696.67	1.14	12	0.03	-3.00	1829.00	2210	20231025	-5.43	1684	20221205	24.11	2210	-5.43	20231025	1718	21.65	20230103	2540	-17.72	20230525	1980	5.56	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
164	20231102	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-40	5	-1.89	2158400	1033	83.58	2090	2115	2070	2745	1485	2115	2089.45	0.13	-779	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	139	-691.67	1.13	12	0.02	-3.00	1829.00	2210	20231025	-6.11	1684	20221205	23.22	2210	-6.11	20231025	1718	20.78	20230103	2540	-18.31	20230525	1980	4.80	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
165	20231102	131048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	84315	40	3.24	2090	2115	2090	2745	1485	2115	2107.88	0.13	0	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	141	-701.67	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.75	1684	20221205	25.00	2210	-4.75	20231025	1718	22.53	20230103	2540	-17.13	20230525	1980	6.31	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
166	20231102	121046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	21115	10	0.81	2090	2115	2090	2745	1485	2115	2111.50	0.13	0	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
167	20231102	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	21115	10	0.81	2090	2115	2090	2745	1485	2115	2111.50	0.13	0	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
168	20231102	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	16895	8	0.65	2090	2115	2090	2745	1485	2115	2111.88	0.13	0	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
169	20231102	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4205	2	0.16	2090	2115	2090	2745	1485	2115	2102.50	0.13	0	2115	2115	2115	2115	2115	2115	2115	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8447	N	N	N	N
170	20231101	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2614140	1236	1437.21	2115	2115	2115	2740	1480	2110	2115.00	0.13	-2	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
171	20231101	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2351880	1112	1293.02	2115	2115	2115	2740	1480	2110	2115.00	0.13	-1	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
172	20231101	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	2328615	1101	1280.23	2115	2115	2115	2740	1480	2110	2115.00	0.13	-1	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.02	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
173	20231101	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	222075	105	122.09	2115	2115	2115	2740	1480	2110	2115.00	0.13	0	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
174	20231101	121108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	10575	5	5.81	2115	2115	2115	2740	1480	2110	2115.00	0.13	0	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
175	20231101	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	10575	5	5.81	2115	2115	2115	2740	1480	2110	2115.00	0.13	0	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
176	20231101	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	10575	5	5.81	2115	2115	2115	2740	1480	2110	2115.00	0.13	0	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-705.00	1.16	12	0.00	-3.00	1829.00	2210	20231025	-4.30	1684	20221205	25.59	2210	-4.30	20231025	1718	23.11	20230103	2540	-16.73	20230525	1980	6.82	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N
177	20231101	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.13	0	2143	2126	2108	2091	2073	2117	2082	7	630	100	1560	5	1	6710000	142	-703.33	1.15	12	0.00	-3.00	1829.00	2210	20231025	-4.52	1684	20221205	25.30	2210	-4.52	20231025	1718	22.82	20230103	2540	-16.93	20230525	1980	6.57	20221205	0.07	N	442310	100	6 억	8449	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History