KissMeData/241520/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

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	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	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	105	2	3.70	489581825	168455	128.97	2815	2950	2810	3690	1990	2840	2906.31	1.00	-12219	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	819	5.18	0.88	12	0.61	568.00	3363.00	5030	20230215	-41.45	2620	20231114	12.40	5030	-41.45	20230215	2620	12.40	20231114	5030	-41.45	20230215	2620	12.40	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
3	20231130	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	90	2	3.17	471741110	162383	124.32	2815	2950	2810	3690	1990	2840	2905.11	1.00	-12239	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	815	5.16	0.87	12	0.58	568.00	3363.00	5030	20230215	-41.75	2620	20231114	11.83	5030	-41.75	20230215	2620	11.83	20231114	5030	-41.75	20230215	2620	11.83	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
4	20231130	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	60	2	2.11	181954370	63357	48.51	2815	2920	2810	3690	1990	2840	2871.89	1.00	2625	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	807	5.11	0.86	12	0.23	568.00	3363.00	5030	20230215	-42.35	2620	20231114	10.69	5030	-42.35	20230215	2620	10.69	20231114	5030	-42.35	20230215	2620	10.69	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
5	20231130	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	60	2	2.11	159084340	55479	42.48	2815	2920	2810	3690	1990	2840	2867.47	1.00	1902	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	807	5.11	0.86	12	0.20	568.00	3363.00	5030	20230215	-42.35	2620	20231114	10.69	5030	-42.35	20230215	2620	10.69	20231114	5030	-42.35	20230215	2620	10.69	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
6	20231130	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	55	2	1.94	151478140	52857	40.47	2815	2920	2810	3690	1990	2840	2865.81	1.00	46	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	805	5.10	0.86	12	0.19	568.00	3363.00	5030	20230215	-42.45	2620	20231114	10.50	5030	-42.45	20230215	2620	10.50	20231114	5030	-42.45	20230215	2620	10.50	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
7	20231130	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	50	2	1.76	117245920	41048	31.43	2815	2900	2810	3690	1990	2840	2856.31	1.00	-1390	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	804	5.09	0.86	12	0.15	568.00	3363.00	5030	20230215	-42.54	2620	20231114	10.31	5030	-42.54	20230215	2620	10.31	20231114	5030	-42.54	20230215	2620	10.31	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
8	20231130	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	20	2	0.70	98410060	34505	26.42	2815	2890	2810	3690	1990	2840	2852.05	1.00	-3005	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	795	5.04	0.85	12	0.12	568.00	3363.00	5030	20230215	-43.14	2620	20231114	9.16	5030	-43.14	20230215	2620	9.16	20231114	5030	-43.14	20230215	2620	9.16	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
9	20231130	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	5	2	0.18	21960975	7741	5.93	2815	2865	2810	3690	1990	2840	2836.97	1.00	320	2920	2880	2805	2765	2690	2900	2785	139	850	500	1980	5	1	27811403	791	5.01	0.85	12	0.03	568.00	3363.00	5030	20230215	-43.44	2620	20231114	8.59	5030	-43.44	20230215	2620	8.59	20231114	5030	-43.44	20230215	2620	8.59	20231114	3.86	N	241520	500	139 억	277888	N	N	N	N
10	20231129	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	105	2	3.84	358023705	127939	354.26	2735	2845	2730	3555	1915	2735	2797.19	0.91	24950	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	790	5.00	0.84	12	0.46	568.00	3363.00	5030	20230215	-43.54	2620	20231114	8.40	5030	-43.54	20230215	2620	8.40	20231114	5030	-43.54	20230215	2620	8.40	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
11	20231129	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	70	2	2.56	321900220	115165	318.89	2735	2845	2730	3555	1915	2735	2795.12	0.91	24925	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	780	4.94	0.83	12	0.41	568.00	3363.00	5030	20230215	-44.23	2620	20231114	7.06	5030	-44.23	20230215	2620	7.06	20231114	5030	-44.23	20230215	2620	7.06	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
12	20231129	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	80	2	2.93	260953845	93565	259.08	2735	2840	2730	3555	1915	2735	2789.01	0.91	24722	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	783	4.96	0.84	12	0.34	568.00	3363.00	5030	20230215	-44.04	2620	20231114	7.44	5030	-44.04	20230215	2620	7.44	20231114	5030	-44.04	20230215	2620	7.44	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
13	20231129	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	90	2	3.29	203611030	73012	202.17	2735	2840	2730	3555	1915	2735	2788.73	0.91	18931	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	786	4.97	0.84	12	0.26	568.00	3363.00	5030	20230215	-43.84	2620	20231114	7.82	5030	-43.84	20230215	2620	7.82	20231114	5030	-43.84	20230215	2620	7.82	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
14	20231129	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	85	2	3.11	150119760	53976	149.46	2735	2820	2730	3555	1915	2735	2781.23	0.91	19389	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	784	4.96	0.84	12	0.19	568.00	3363.00	5030	20230215	-43.94	2620	20231114	7.63	5030	-43.94	20230215	2620	7.63	20231114	5030	-43.94	20230215	2620	7.63	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
15	20231129	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	55	2	2.01	99250065	35836	99.23	2735	2805	2730	3555	1915	2735	2769.56	0.91	12772	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	776	4.91	0.83	12	0.13	568.00	3363.00	5030	20230215	-44.53	2620	20231114	6.49	5030	-44.53	20230215	2620	6.49	20231114	5030	-44.53	20230215	2620	6.49	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
16	20231129	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	65	2	2.38	86021785	31085	86.07	2735	2805	2730	3555	1915	2735	2767.31	0.91	13518	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	779	4.93	0.83	12	0.11	568.00	3363.00	5030	20230215	-44.33	2620	20231114	6.87	5030	-44.33	20230215	2620	6.87	20231114	5030	-44.33	20230215	2620	6.87	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
17	20231129	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	0	3	0.00	1020160	373	1.03	2735	2740	2735	3555	1915	2735	2735.01	0.91	-18	2781	2757	2726	2702	2671	2770	2715	139	820	500	1910	5	1	27811403	761	4.82	0.81	12	0.00	568.00	3363.00	5030	20230215	-45.63	2620	20231114	4.39	5030	-45.63	20230215	2620	4.39	20231114	5030	-45.63	20230215	2620	4.39	20231114	3.92	N	241520	500	139 억	253356	N	N	N	N
18	20231128	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	20	2	0.74	98477620	36114	52.37	2710	2750	2695	3525	1905	2715	2726.85	0.92	-2821	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	761	4.82	0.81	12	0.13	568.00	3363.00	5030	20230215	-45.63	2620	20231114	4.39	5030	-45.63	20230215	2620	4.39	20231114	5030	-45.63	20230215	2620	4.39	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
19	20231128	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	10	2	0.37	77302055	28323	41.07	2710	2750	2695	3525	1905	2715	2729.30	0.92	-3934	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	758	4.80	0.81	12	0.10	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
20	20231128	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	10	2	0.37	70910240	25976	37.67	2710	2750	2695	3525	1905	2715	2729.84	0.92	-4663	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	758	4.80	0.81	12	0.09	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
21	20231128	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	25	2	0.92	59912130	21924	31.79	2710	2750	2695	3525	1905	2715	2732.72	0.92	-4816	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	762	4.82	0.81	12	0.08	568.00	3363.00	5030	20230215	-45.53	2620	20231114	4.58	5030	-45.53	20230215	2620	4.58	20231114	5030	-45.53	20230215	2620	4.58	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
22	20231128	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	25	2	0.92	27900270	10239	14.85	2710	2750	2695	3525	1905	2715	2724.90	0.92	374	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	762	4.82	0.81	12	0.04	568.00	3363.00	5030	20230215	-45.53	2620	20231114	4.58	5030	-45.53	20230215	2620	4.58	20231114	5030	-45.53	20230215	2620	4.58	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
23	20231128	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	25	2	0.92	23261420	8534	12.37	2710	2750	2695	3525	1905	2715	2725.73	0.92	143	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	762	4.82	0.81	12	0.03	568.00	3363.00	5030	20230215	-45.53	2620	20231114	4.58	5030	-45.53	20230215	2620	4.58	20231114	5030	-45.53	20230215	2620	4.58	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
24	20231128	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	30	2	1.10	17010615	6244	9.05	2710	2750	2695	3525	1905	2715	2724.31	0.92	-116	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	763	4.83	0.82	12	0.02	568.00	3363.00	5030	20230215	-45.43	2620	20231114	4.77	5030	-45.43	20230215	2620	4.77	20231114	5030	-45.43	20230215	2620	4.77	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
25	20231128	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	10	2	0.37	6117950	2256	3.27	2710	2725	2695	3525	1905	2715	2711.86	0.92	417	2791	2752	2731	2692	2671	2742	2682	139	810	500	1900	5	1	27811403	758	4.80	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.93	N	241520	500	139 억	256439	N	N	N	N
26	20231127	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-55	5	-1.99	188142315	68705	113.42	2750	2770	2710	3600	1940	2770	2738.53	0.92	364	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	755	4.78	0.81	12	0.25	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
27	20231127	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-45	5	-1.62	165330370	60307	99.56	2750	2770	2710	3600	1940	2770	2741.48	0.92	1870	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	758	4.80	0.81	12	0.22	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
28	20231127	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-30	5	-1.08	135964475	49522	81.75	2750	2770	2710	3600	1940	2770	2745.54	0.92	1314	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	762	4.82	0.81	12	0.18	568.00	3363.00	5030	20230215	-45.53	2620	20231114	4.58	5030	-45.53	20230215	2620	4.58	20231114	5030	-45.53	20230215	2620	4.58	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
29	20231127	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-5	5	-0.18	63759290	23152	38.22	2750	2770	2735	3600	1940	2770	2753.94	0.92	-509	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	769	4.87	0.82	12	0.08	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
30	20231127	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	51520360	18708	30.88	2750	2770	2735	3600	1940	2770	2753.92	0.92	-509	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.07	568.00	3363.00	5030	20230215	-45.13	2620	20231114	5.34	5030	-45.13	20230215	2620	5.34	20231114	5030	-45.13	20230215	2620	5.34	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
31	20231127	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	44821180	16279	26.87	2750	2770	2735	3600	1940	2770	2753.31	0.92	-717	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.06	568.00	3363.00	5030	20230215	-45.13	2620	20231114	5.34	5030	-45.13	20230215	2620	5.34	20231114	5030	-45.13	20230215	2620	5.34	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
32	20231127	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-5	5	-0.18	24088930	8744	14.43	2750	2770	2735	3600	1940	2770	2754.91	0.92	-427	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	769	4.87	0.82	12	0.03	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
33	20231127	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-25	5	-0.90	6975575	2536	4.19	2750	2760	2745	3600	1940	2770	2750.62	0.92	415	2850	2810	2780	2740	2710	2805	2735	139	830	500	1930	5	1	27811403	763	4.83	0.82	12	0.01	568.00	3363.00	5030	20230215	-45.43	2620	20231114	4.77	5030	-45.43	20230215	2620	4.77	20231114	5030	-45.43	20230215	2620	4.77	20231114	3.95	N	241520	500	139 억	256469	N	N	N	N
34	20231124	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	167496595	60216	130.89	2770	2820	2750	3600	1940	2770	2781.60	0.94	-4266	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	770	4.88	0.82	12	0.22	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
35	20231124	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	164791735	59239	128.77	2770	2820	2750	3600	1940	2770	2781.81	0.94	-4212	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.21	568.00	3363.00	5030	20230215	-45.13	2620	20231114	5.34	5030	-45.13	20230215	2620	5.34	20231114	5030	-45.13	20230215	2620	5.34	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
36	20231124	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	5	2	0.18	137155910	49261	107.08	2770	2820	2750	3600	1940	2770	2784.27	0.94	-2620	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	772	4.89	0.83	12	0.18	568.00	3363.00	5030	20230215	-44.83	2620	20231114	5.92	5030	-44.83	20230215	2620	5.92	20231114	5030	-44.83	20230215	2620	5.92	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
37	20231124	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	122167450	43863	95.35	2770	2820	2750	3600	1940	2770	2785.21	0.94	-1984	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	770	4.88	0.82	12	0.16	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
38	20231124	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	10	2	0.36	108174560	38812	84.37	2770	2820	2750	3600	1940	2770	2787.14	0.94	-1984	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	773	4.89	0.83	12	0.14	568.00	3363.00	5030	20230215	-44.73	2620	20231114	6.11	5030	-44.73	20230215	2620	6.11	20231114	5030	-44.73	20230215	2620	6.11	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
39	20231124	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	30	2	1.08	104011745	37316	81.11	2770	2820	2750	3600	1940	2770	2787.32	0.94	-1520	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	779	4.93	0.83	12	0.13	568.00	3363.00	5030	20230215	-44.33	2620	20231114	6.87	5030	-44.33	20230215	2620	6.87	20231114	5030	-44.33	20230215	2620	6.87	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
40	20231124	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	40	2	1.44	49526700	17766	38.62	2770	2820	2750	3600	1940	2770	2787.72	0.94	-1966	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	782	4.95	0.84	12	0.06	568.00	3363.00	5030	20230215	-44.14	2620	20231114	7.25	5030	-44.14	20230215	2620	7.25	20231114	5030	-44.14	20230215	2620	7.25	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
41	20231124	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	916125	331	0.72	2770	2770	2755	3600	1940	2770	2767.75	0.94	224	2813	2791	2768	2746	2723	2802	2757	139	830	500	1930	5	1	27811403	770	4.88	0.82	12	0.00	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	260735	N	N	N	N
42	20231123	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	15	2	0.54	124230855	44884	114.76	2765	2790	2745	3580	1930	2755	2767.82	0.96	-6724	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	770	4.88	0.82	12	0.16	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
43	20231123	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	5	2	0.18	111294870	40203	102.79	2765	2790	2745	3580	1930	2755	2768.32	0.96	-4417	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	768	4.86	0.82	12	0.14	568.00	3363.00	5030	20230215	-45.13	2620	20231114	5.34	5030	-45.13	20230215	2620	5.34	20231114	5030	-45.13	20230215	2620	5.34	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
44	20231123	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	10	2	0.36	81818875	29527	75.50	2765	2790	2750	3580	1930	2755	2770.99	0.96	-805	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	769	4.87	0.82	12	0.11	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
45	20231123	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	10	2	0.36	72192470	26046	66.60	2765	2790	2750	3580	1930	2755	2771.73	0.96	704	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	769	4.87	0.82	12	0.09	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
46	20231123	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	15	2	0.54	59223875	21347	54.58	2765	2790	2750	3580	1930	2755	2774.34	0.96	2674	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	770	4.88	0.82	12	0.08	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
47	20231123	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	10	2	0.36	52368610	18870	48.25	2765	2790	2750	3580	1930	2755	2775.23	0.96	2735	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	769	4.87	0.82	12	0.07	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
48	20231123	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	15	2	0.54	37168885	13378	34.21	2765	2790	2750	3580	1930	2755	2778.36	0.96	2180	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	770	4.88	0.82	12	0.05	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
49	20231123	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	10	2	0.36	171420	62	0.16	2765	2765	2755	3580	1930	2755	2764.84	0.96	-1	2811	2782	2761	2732	2711	2772	2722	139	825	500	1920	5	1	27811403	769	4.87	0.82	12	0.00	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.95	N	241520	500	139 억	267983	N	N	N	N
50	20231122	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-20	5	-0.72	108071240	39080	68.86	2770	2790	2740	3605	1945	2775	2765.38	0.96	1935	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	766	4.85	0.82	12	0.14	568.00	3363.00	5030	20230215	-45.23	2620	20231114	5.15	5030	-45.23	20230215	2620	5.15	20231114	5030	-45.23	20230215	2620	5.15	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
51	20231122	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-20	5	-0.72	103144300	37294	65.71	2770	2790	2740	3605	1945	2775	2765.71	0.96	2197	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	766	4.85	0.82	12	0.13	568.00	3363.00	5030	20230215	-45.23	2620	20231114	5.15	5030	-45.23	20230215	2620	5.15	20231114	5030	-45.23	20230215	2620	5.15	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
52	20231122	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	5	2	0.18	56129785	20301	35.77	2770	2780	2740	3605	1945	2775	2764.88	0.96	1019	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	773	4.89	0.83	12	0.07	568.00	3363.00	5030	20230215	-44.73	2620	20231114	6.11	5030	-44.73	20230215	2620	6.11	20231114	5030	-44.73	20230215	2620	6.11	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
53	20231122	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-5	5	-0.18	29531755	10713	18.88	2770	2775	2740	3605	1945	2775	2756.63	0.96	201	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	770	4.88	0.82	12	0.04	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
54	20231122	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-5	5	-0.18	23440605	8511	15.00	2770	2775	2740	3605	1945	2775	2754.15	0.96	579	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	770	4.88	0.82	12	0.03	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
55	20231122	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-10	5	-0.36	22486690	8166	14.39	2770	2775	2740	3605	1945	2775	2753.70	0.96	597	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	769	4.87	0.82	12	0.03	568.00	3363.00	5030	20230215	-45.03	2620	20231114	5.53	5030	-45.03	20230215	2620	5.53	20231114	5030	-45.03	20230215	2620	5.53	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
56	20231122	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-5	5	-0.18	16668460	6051	10.66	2770	2775	2740	3605	1945	2775	2754.66	0.96	559	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	770	4.88	0.82	12	0.02	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
57	20231122	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-5	5	-0.18	1252015	452	0.80	2770	2770	2760	3605	1945	2775	2769.94	0.96	202	2838	2806	2758	2726	2678	2822	2742	139	830	500	1940	5	1	27811403	770	4.88	0.82	12	0.00	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.96	N	241520	500	139 억	265978	N	N	N	N
58	20231121	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	55	2	2.02	157148675	56754	256.34	2710	2790	2710	3535	1905	2720	2768.94	0.92	10775	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	772	4.89	0.83	12	0.20	568.00	3363.00	5030	20230215	-44.83	2620	20231114	5.92	5030	-44.83	20230215	2620	5.92	20231114	5030	-44.83	20230215	2620	5.92	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
59	20231121	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	65	2	2.39	149908615	54150	244.58	2710	2790	2710	3535	1905	2720	2768.40	0.92	10805	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	775	4.90	0.83	12	0.19	568.00	3363.00	5030	20230215	-44.63	2620	20231114	6.30	5030	-44.63	20230215	2620	6.30	20231114	5030	-44.63	20230215	2620	6.30	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
60	20231121	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	50	2	1.84	129645660	46843	211.58	2710	2790	2710	3535	1905	2720	2767.66	0.92	10098	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	770	4.88	0.82	12	0.17	568.00	3363.00	5030	20230215	-44.93	2620	20231114	5.73	5030	-44.93	20230215	2620	5.73	20231114	5030	-44.93	20230215	2620	5.73	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
61	20231121	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	65	2	2.39	80916265	29214	131.95	2710	2790	2710	3535	1905	2720	2769.78	0.92	8481	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	775	4.90	0.83	12	0.11	568.00	3363.00	5030	20230215	-44.63	2620	20231114	6.30	5030	-44.63	20230215	2620	6.30	20231114	5030	-44.63	20230215	2620	6.30	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
62	20231121	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	60	2	2.21	62439000	22577	101.97	2710	2785	2710	3535	1905	2720	2765.60	0.92	7587	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	773	4.89	0.83	12	0.08	568.00	3363.00	5030	20230215	-44.73	2620	20231114	6.11	5030	-44.73	20230215	2620	6.11	20231114	5030	-44.73	20230215	2620	6.11	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
63	20231121	110943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	55	2	2.02	35268230	12800	57.81	2710	2775	2710	3535	1905	2720	2755.33	0.92	5666	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	772	4.89	0.83	12	0.05	568.00	3363.00	5030	20230215	-44.83	2620	20231114	5.92	5030	-44.83	20230215	2620	5.92	20231114	5030	-44.83	20230215	2620	5.92	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
64	20231121	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	40	2	1.47	17346755	6317	28.53	2710	2765	2710	3535	1905	2720	2746.04	0.92	1793	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	768	4.86	0.82	12	0.02	568.00	3363.00	5030	20230215	-45.13	2620	20231114	5.34	5030	-45.13	20230215	2620	5.34	20231114	5030	-45.13	20230215	2620	5.34	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
65	20231121	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	10	2	0.37	1920525	707	3.19	2710	2735	2710	3535	1905	2720	2716.44	0.92	-6	2763	2741	2718	2696	2673	2752	2707	139	815	500	1900	5	1	27811403	759	4.81	0.81	12	0.00	568.00	3363.00	5030	20230215	-45.73	2620	20231114	4.20	5030	-45.73	20230215	2620	4.20	20231114	5030	-45.73	20230215	2620	4.20	20231114	3.98	N	241520	500	139 억	255011	N	N	N	N
66	20231120	160939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	20	2	0.74	60048900	22119	86.06	2700	2740	2695	3510	1890	2700	2714.81	0.89	8129	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	756	4.79	0.81	12	0.08	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
67	20231120	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	25	2	0.93	59662635	21977	85.51	2700	2740	2695	3510	1890	2700	2714.78	0.89	8129	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	758	4.80	0.81	12	0.08	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
68	20231120	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	5	2	0.19	34186695	12628	49.13	2700	2725	2695	3510	1890	2700	2707.21	0.89	4964	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	752	4.76	0.80	12	0.05	568.00	3363.00	5030	20230215	-46.22	2620	20231114	3.24	5030	-46.22	20230215	2620	3.24	20231114	5030	-46.22	20230215	2620	3.24	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
69	20231120	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	20	2	0.74	26059245	9629	37.47	2700	2725	2695	3510	1890	2700	2706.33	0.89	3547	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	756	4.79	0.81	12	0.03	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
70	20231120	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	25	2	0.93	23459035	8671	33.74	2700	2725	2695	3510	1890	2700	2705.46	0.89	3161	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	758	4.80	0.81	12	0.03	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
71	20231120	110940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	15	2	0.56	19012925	7035	27.37	2700	2725	2695	3510	1890	2700	2702.62	0.89	2226	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	755	4.78	0.81	12	0.03	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
72	20231120	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	15	2	0.56	15956005	5909	22.99	2700	2725	2695	3510	1890	2700	2700.29	0.89	2008	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	755	4.78	0.81	12	0.02	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
73	20231120	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	10	2	0.37	618005	229	0.89	2700	2710	2695	3510	1890	2700	2698.71	0.89	2	2766	2732	2706	2672	2646	2720	2660	139	810	500	1890	5	1	27811403	754	4.77	0.81	12	0.00	568.00	3363.00	5030	20230215	-46.12	2620	20231114	3.44	5030	-46.12	20230215	2620	3.44	20231114	5030	-46.12	20230215	2620	3.44	20231114	3.98	N	241520	500	139 억	247799	N	N	N	N
74	20231117	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	69053170	25610	88.80	2740	2740	2680	3545	1915	2730	2696.29	0.94	-12419	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	751	4.75	0.80	12	0.09	568.00	3363.00	5030	20230215	-46.32	2620	20231114	3.05	5030	-46.32	20230215	2620	3.05	20231114	5030	-46.32	20230215	2620	3.05	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
75	20231117	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	62864640	23318	80.86	2740	2740	2680	3545	1915	2730	2695.97	0.94	-12240	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	751	4.75	0.80	12	0.08	568.00	3363.00	5030	20230215	-46.32	2620	20231114	3.05	5030	-46.32	20230215	2620	3.05	20231114	5030	-46.32	20230215	2620	3.05	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
76	20231117	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-20	5	-0.73	45729015	16983	58.89	2740	2740	2680	3545	1915	2730	2692.63	0.94	-9641	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	754	4.77	0.81	12	0.06	568.00	3363.00	5030	20230215	-46.12	2620	20231114	3.44	5030	-46.12	20230215	2620	3.44	20231114	5030	-46.12	20230215	2620	3.44	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
77	20231117	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-45	5	-1.65	31057830	11536	40.00	2740	2740	2680	3545	1915	2730	2692.25	0.94	-7717	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	747	4.73	0.80	12	0.04	568.00	3363.00	5030	20230215	-46.62	2620	20231114	2.48	5030	-46.62	20230215	2620	2.48	20231114	5030	-46.62	20230215	2620	2.48	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
78	20231117	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	20271955	7520	26.08	2740	2740	2685	3545	1915	2730	2695.74	0.94	-6210	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	751	4.75	0.80	12	0.03	568.00	3363.00	5030	20230215	-46.32	2620	20231114	3.05	5030	-46.32	20230215	2620	3.05	20231114	5030	-46.32	20230215	2620	3.05	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
79	20231117	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-15	5	-0.55	12218190	4529	15.70	2740	2740	2685	3545	1915	2730	2697.77	0.94	-3374	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	755	4.78	0.81	12	0.02	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
80	20231117	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-10	5	-0.37	5513180	2042	7.08	2740	2740	2685	3545	1915	2730	2699.89	0.94	-1715	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	756	4.79	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
81	20231117	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	0	3	0.00	207675	76	0.26	2740	2740	2725	3545	1915	2730	2732.57	0.94	-1	2770	2750	2725	2705	2680	2760	2715	139	815	500	1910	5	1	27811403	759	4.81	0.81	12	0.00	568.00	3363.00	5030	20230215	-45.73	2620	20231114	4.20	5030	-45.73	20230215	2620	4.20	20231114	5030	-45.73	20230215	2620	4.20	20231114	4.00	N	241520	500	139 억	260204	N	N	N	N
82	20231116	161008	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2735	25	2	0.92	77032020	28278	69.45	2710	2745	2700	3520	1900	2710	2724.10	0.94	-2692	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	761	4.82	0.81	12	0.10	568.00	3363.00	5030	20230215	-45.63	2620	20231114	4.39	5030	-45.63	20230215	2620	4.39	20231114	5030	-45.63	20230215	2620	4.39	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
83	20231116	151002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	15	2	0.55	67334025	24710	60.68	2710	2745	2700	3520	1900	2710	2724.97	0.94	-2223	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	758	4.80	0.81	12	0.09	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
84	20231116	140939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	10	2	0.37	56789210	20837	51.17	2710	2745	2700	3520	1900	2710	2725.40	0.94	-2524	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	756	4.79	0.81	12	0.07	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
85	20231116	131002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2735	25	2	0.92	37355435	13712	33.67	2710	2745	2700	3520	1900	2710	2724.29	0.94	-2756	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	761	4.82	0.81	12	0.05	568.00	3363.00	5030	20230215	-45.63	2620	20231114	4.39	5030	-45.63	20230215	2620	4.39	20231114	5030	-45.63	20230215	2620	4.39	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
86	20231116	121003	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	10	2	0.37	21409495	7877	19.34	2710	2735	2700	3520	1900	2710	2717.98	0.94	-2172	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	756	4.79	0.81	12	0.03	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
87	20231116	111002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	20	2	0.74	18250860	6718	16.50	2710	2730	2700	3520	1900	2710	2716.71	0.94	-2579	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	759	4.81	0.81	12	0.02	568.00	3363.00	5030	20230215	-45.73	2620	20231114	4.20	5030	-45.73	20230215	2620	4.20	20231114	5030	-45.73	20230215	2620	4.20	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
88	20231116	101002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2715	5	2	0.18	4107545	1515	3.72	2710	2715	2700	3520	1900	2710	2711.25	0.94	-1124	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	755	4.78	0.81	12	0.01	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
89	20231116	091007	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	0.94	0	2766	2737	2711	2682	2656	2752	2697	139	810	500	1890	5	1	27811403	754	4.77	0.81	12	0.00	568.00	3363.00	5030	20230215	-46.12	2620	20231114	3.44	5030	-46.12	20230215	2620	3.44	20231114	5030	-46.12	20230215	2620	3.44	20231114	4.01	N	241520	500	139 억	262239	N	N	N	N
90	20231115	160854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	15	2	0.56	110379370	40718	79.56	2690	2740	2685	3500	1890	2695	2710.83	0.89	12033	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	754	4.77	0.81	12	0.15	568.00	3363.00	5030	20230215	-46.12	2620	20231114	3.44	5030	-46.12	20230215	2620	3.44	20231114	5030	-46.12	20230215	2620	3.44	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
91	20231115	151020	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	15	2	0.56	97234000	35877	70.10	2690	2740	2685	3500	1890	2695	2710.20	0.89	11909	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	754	4.77	0.81	12	0.13	568.00	3363.00	5030	20230215	-46.12	2620	20231114	3.44	5030	-46.12	20230215	2620	3.44	20231114	5030	-46.12	20230215	2620	3.44	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
92	20231115	141017	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	25	2	0.93	78736510	29059	56.78	2690	2740	2685	3500	1890	2695	2709.54	0.89	9198	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	756	4.79	0.81	12	0.10	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
93	20231115	131017	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2715	20	2	0.74	66478990	24541	47.95	2690	2740	2685	3500	1890	2695	2708.89	0.89	7912	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	755	4.78	0.81	12	0.09	568.00	3363.00	5030	20230215	-46.02	2620	20231114	3.63	5030	-46.02	20230215	2620	3.63	20231114	5030	-46.02	20230215	2620	3.63	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
94	20231115	121020	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	30	2	1.11	38562155	14219	27.78	2690	2740	2685	3500	1890	2695	2712.02	0.89	4579	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	758	4.80	0.81	12	0.05	568.00	3363.00	5030	20230215	-45.83	2620	20231114	4.01	5030	-45.83	20230215	2620	4.01	20231114	5030	-45.83	20230215	2620	4.01	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
95	20231115	111030	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	35	2	1.30	34796680	12837	25.08	2690	2740	2685	3500	1890	2695	2710.66	0.89	4546	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	759	4.81	0.81	12	0.05	568.00	3363.00	5030	20230215	-45.73	2620	20231114	4.20	5030	-45.73	20230215	2620	4.20	20231114	5030	-45.73	20230215	2620	4.20	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
96	20231115	101022	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	25	2	0.93	31186330	11509	22.49	2690	2740	2685	3500	1890	2695	2709.73	0.89	4400	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	756	4.79	0.81	12	0.04	568.00	3363.00	5030	20230215	-45.92	2620	20231114	3.82	5030	-45.92	20230215	2620	3.82	20231114	5030	-45.92	20230215	2620	3.82	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
97	20231115	091012	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	35	2	1.30	10702990	3965	7.75	2690	2740	2685	3500	1890	2695	2699.37	0.89	423	2751	2722	2671	2642	2591	2737	2657	139	805	500	1880	5	1	27811403	759	4.81	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.73	2620	20231114	4.20	5030	-45.73	20230215	2620	4.20	20231114	5030	-45.73	20230215	2620	4.20	20231114	4.03	N	241520	500	139 억	248756	N	N	N	N
98	20231114	160957	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2695	50	2	1.89	136679275	51182	66.36	2620	2700	2620	3435	1855	2645	2670.46	0.83	16157	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	750	4.74	0.80	12	0.18	568.00	3363.00	5030	20230215	-46.42	2620	20231114	2.86	5030	-46.42	20230215	2620	2.86	20231114	5030	-46.42	20230215	2620	2.86	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
99	20231114	151003	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2700	55	2	2.08	134171410	50252	65.15	2620	2700	2620	3435	1855	2645	2669.97	0.83	16029	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	751	4.75	0.80	12	0.18	568.00	3363.00	5030	20230215	-46.32	2620	20231114	3.05	5030	-46.32	20230215	2620	3.05	20231114	5030	-46.32	20230215	2620	3.05	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
100	20231114	141001	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2690	45	2	1.70	122632325	45972	59.60	2620	2700	2620	3435	1855	2645	2667.54	0.83	13572	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	748	4.74	0.80	12	0.17	568.00	3363.00	5030	20230215	-46.52	2620	20231114	2.67	5030	-46.52	20230215	2620	2.67	20231114	5030	-46.52	20230215	2620	2.67	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
101	20231114	131001	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2675	30	2	1.13	81753435	30762	39.88	2620	2695	2620	3435	1855	2645	2657.61	0.83	11011	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	744	4.71	0.80	12	0.11	568.00	3363.00	5030	20230215	-46.82	2620	20231114	2.10	5030	-46.82	20230215	2620	2.10	20231114	5030	-46.82	20230215	2620	2.10	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
102	20231114	121004	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2645	0	3	0.00	75765625	28517	36.97	2620	2695	2620	3435	1855	2645	2656.86	0.83	10651	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	736	4.66	0.79	12	0.10	568.00	3363.00	5030	20230215	-47.42	2620	20231114	0.95	5030	-47.42	20230215	2620	0.95	20231114	5030	-47.42	20230215	2620	0.95	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
103	20231114	111015	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2670	25	2	0.95	70351710	26479	34.33	2620	2695	2620	3435	1855	2645	2656.89	0.83	9620	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	743	4.70	0.79	12	0.10	568.00	3363.00	5030	20230215	-46.92	2620	20231114	1.91	5030	-46.92	20230215	2620	1.91	20231114	5030	-46.92	20230215	2620	1.91	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
104	20231114	101003	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2675	30	2	1.13	56087375	21144	27.41	2620	2695	2620	3435	1855	2645	2652.64	0.83	7089	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	744	4.71	0.80	12	0.08	568.00	3363.00	5030	20230215	-46.82	2620	20231114	2.10	5030	-46.82	20230215	2620	2.10	20231114	5030	-46.82	20230215	2620	2.10	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
105	20231114	090954	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	2665	20	2	0.76	33131070	12559	16.28	2620	2690	2620	3435	1855	2645	2638.03	0.83	3614	2828	2736	2688	2596	2548	2712	2572	139	790	500	1850	5	1	27811403	741	4.69	0.79	12	0.05	568.00	3363.00	5030	20230215	-47.02	2620	20231114	1.72	5030	-47.02	20230215	2620	1.72	20231114	5030	-47.02	20230215	2620	1.72	20231114	4.06	N	241520	500	139 억	232206	N	N	N	N
106	20231113	160945	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2645	-40	5	-1.49	205349515	76731	189.80	2715	2780	2640	3490	1880	2685	2676.23	0.89	-11314	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	736	4.66	0.79	12	0.28	568.00	3363.00	5030	20230215	-47.42	2625	20231023	0.76	5030	-47.42	20230215	2625	0.76	20231023	5030	-47.42	20230215	2625	0.76	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
107	20231113	150941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2665	-20	5	-0.74	191832955	71633	177.19	2715	2780	2640	3490	1880	2685	2678.00	0.89	-9496	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	741	4.69	0.79	12	0.26	568.00	3363.00	5030	20230215	-47.02	2625	20231023	1.52	5030	-47.02	20230215	2625	1.52	20231023	5030	-47.02	20230215	2625	1.52	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
108	20231113	140942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2675	-10	5	-0.37	185122295	69112	170.95	2715	2780	2640	3490	1880	2685	2678.58	0.89	-8214	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	744	4.71	0.80	12	0.25	568.00	3363.00	5030	20230215	-46.82	2625	20231023	1.90	5030	-46.82	20230215	2625	1.90	20231023	5030	-46.82	20230215	2625	1.90	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
109	20231113	130939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2675	-10	5	-0.37	172412070	64335	159.13	2715	2780	2640	3490	1880	2685	2679.91	0.89	-7233	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	744	4.71	0.80	12	0.23	568.00	3363.00	5030	20230215	-46.82	2625	20231023	1.90	5030	-46.82	20230215	2625	1.90	20231023	5030	-46.82	20230215	2625	1.90	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
110	20231113	120942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2670	-15	5	-0.56	152023720	56720	140.30	2715	2780	2640	3490	1880	2685	2680.25	0.89	-7896	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	743	4.70	0.79	12	0.20	568.00	3363.00	5030	20230215	-46.92	2625	20231023	1.71	5030	-46.92	20230215	2625	1.71	20231023	5030	-46.92	20230215	2625	1.71	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
111	20231113	110938	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2675	-10	5	-0.37	77757755	29021	71.78	2715	2780	2640	3490	1880	2685	2679.36	0.89	-6723	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	744	4.71	0.80	12	0.10	568.00	3363.00	5030	20230215	-46.82	2625	20231023	1.90	5030	-46.82	20230215	2625	1.90	20231023	5030	-46.82	20230215	2625	1.90	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
112	20231113	100936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	25	2	0.93	35061335	12942	32.01	2715	2780	2650	3490	1880	2685	2709.11	0.89	-3887	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	754	4.77	0.81	12	0.05	568.00	3363.00	5030	20230215	-46.12	2625	20231023	3.24	5030	-46.12	20230215	2625	3.24	20231023	5030	-46.12	20230215	2625	3.24	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
113	20231113	090944	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	35	2	1.30	4229070	1572	3.89	2715	2730	2650	3490	1880	2685	2690.25	0.89	18	2755	2720	2695	2660	2635	2715	2655	139	805	500	1870	5	1	27811403	756	4.79	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.92	2625	20231023	3.62	5030	-45.92	20230215	2625	3.62	20231023	5030	-45.92	20230215	2625	3.62	20231023	4.08	N	241520	500	139 억	246652	N	N	N	N
114	20231110	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-45	5	-1.65	108763145	40422	128.53	2685	2730	2670	3545	1915	2730	2690.69	0.91	-5964	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	747	4.73	0.80	12	0.15	568.00	3363.00	5030	20230215	-46.62	2625	20231023	2.29	5030	-46.62	20230215	2625	2.29	20231023	5030	-46.62	20230215	2625	2.29	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
115	20231110	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-40	5	-1.47	95976560	35662	113.40	2685	2730	2670	3545	1915	2730	2691.28	0.91	-5433	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	748	4.74	0.80	12	0.13	568.00	3363.00	5030	20230215	-46.52	2625	20231023	2.48	5030	-46.52	20230215	2625	2.48	20231023	5030	-46.52	20230215	2625	2.48	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
116	20231110	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	64824295	24112	76.67	2685	2730	2670	3545	1915	2730	2688.47	0.91	-4215	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	751	4.75	0.80	12	0.09	568.00	3363.00	5030	20230215	-46.32	2625	20231023	2.86	5030	-46.32	20230215	2625	2.86	20231023	5030	-46.32	20230215	2625	2.86	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
117	20231110	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-25	5	-0.92	57162085	21255	67.59	2685	2730	2670	3545	1915	2730	2689.35	0.91	-2883	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	752	4.76	0.80	12	0.08	568.00	3363.00	5030	20230215	-46.22	2625	20231023	3.05	5030	-46.22	20230215	2625	3.05	20231023	5030	-46.22	20230215	2625	3.05	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
118	20231110	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-25	5	-0.92	47934080	17833	56.70	2685	2730	2670	3545	1915	2730	2687.94	0.91	515	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	752	4.76	0.80	12	0.06	568.00	3363.00	5030	20230215	-46.22	2625	20231023	3.05	5030	-46.22	20230215	2625	3.05	20231023	5030	-46.22	20230215	2625	3.05	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
119	20231110	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-45	5	-1.65	45456840	16914	53.78	2685	2730	2670	3545	1915	2730	2687.53	0.91	1066	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	747	4.73	0.80	12	0.06	568.00	3363.00	5030	20230215	-46.62	2625	20231023	2.29	5030	-46.62	20230215	2625	2.29	20231023	5030	-46.62	20230215	2625	2.29	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
120	20231110	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-40	5	-1.47	35535880	13218	42.03	2685	2730	2670	3545	1915	2730	2688.45	0.91	1042	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	748	4.74	0.80	12	0.05	568.00	3363.00	5030	20230215	-46.52	2625	20231023	2.48	5030	-46.52	20230215	2625	2.48	20231023	5030	-46.52	20230215	2625	2.48	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
121	20231110	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-25	5	-0.92	14912190	5541	17.62	2685	2730	2685	3545	1915	2730	2691.25	0.91	680	2810	2770	2745	2705	2680	2757	2692	139	815	500	1910	5	1	27811403	752	4.76	0.80	12	0.02	568.00	3363.00	5030	20230215	-46.22	2625	20231023	3.05	5030	-46.22	20230215	2625	3.05	20231023	5030	-46.22	20230215	2625	3.05	20231023	4.09	N	241520	500	139 억	253931	N	N	N	N
122	20231109	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-30	5	-1.09	85686075	31197	107.66	2740	2785	2720	3585	1935	2760	2746.64	0.94	-6106	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	759	4.81	0.81	12	0.11	568.00	3363.00	5030	20230215	-45.73	2625	20231023	4.00	5030	-45.73	20230215	2625	4.00	20231023	5030	-45.73	20230215	2625	4.00	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
123	20231109	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-5	5	-0.18	80561245	29326	101.20	2740	2785	2720	3585	1935	2760	2747.09	0.94	-5900	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	766	4.85	0.82	12	0.11	568.00	3363.00	5030	20230215	-45.23	2625	20231023	4.95	5030	-45.23	20230215	2625	4.95	20231023	5030	-45.23	20230215	2625	4.95	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
124	20231109	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	10	2	0.36	62828145	22868	78.92	2740	2785	2720	3585	1935	2760	2747.43	0.94	-5481	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	770	4.88	0.82	12	0.08	568.00	3363.00	5030	20230215	-44.93	2625	20231023	5.52	5030	-44.93	20230215	2625	5.52	20231023	5030	-44.93	20230215	2625	5.52	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
125	20231109	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	50843885	18549	64.01	2740	2760	2720	3585	1935	2760	2741.06	0.94	-5120	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	768	4.86	0.82	12	0.07	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
126	20231109	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-10	5	-0.36	38746120	14154	48.84	2740	2755	2720	3585	1935	2760	2737.47	0.94	-2259	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	765	4.84	0.82	12	0.05	568.00	3363.00	5030	20230215	-45.33	2625	20231023	4.76	5030	-45.33	20230215	2625	4.76	20231023	5030	-45.33	20230215	2625	4.76	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
127	20231109	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-35	5	-1.27	34858255	12741	43.97	2740	2755	2720	3585	1935	2760	2735.91	0.94	-1971	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	758	4.80	0.81	12	0.05	568.00	3363.00	5030	20230215	-45.83	2625	20231023	3.81	5030	-45.83	20230215	2625	3.81	20231023	5030	-45.83	20230215	2625	3.81	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
128	20231109	100918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-15	5	-0.54	23445465	8559	29.54	2740	2755	2720	3585	1935	2760	2739.28	0.94	-2965	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	763	4.83	0.82	12	0.03	568.00	3363.00	5030	20230215	-45.43	2625	20231023	4.57	5030	-45.43	20230215	2625	4.57	20231023	5030	-45.43	20230215	2625	4.57	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
129	20231109	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-20	5	-0.72	10046965	3666	12.65	2740	2745	2740	3585	1935	2760	2740.58	0.94	-1619	2820	2790	2770	2740	2720	2780	2730	139	825	500	1930	5	1	27811403	762	4.82	0.81	12	0.01	568.00	3363.00	5030	20230215	-45.53	2625	20231023	4.38	5030	-45.53	20230215	2625	4.38	20231023	5030	-45.53	20230215	2625	4.38	20231023	4.09	N	241520	500	139 억	260561	N	N	N	N
130	20231108	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	80263175	28968	56.50	2775	2800	2750	3600	1940	2770	2770.75	0.92	4545	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.10	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
131	20231108	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	76814400	27717	54.06	2775	2800	2750	3600	1940	2770	2771.38	0.92	4723	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.10	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
132	20231108	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	65304125	23547	45.92	2775	2800	2760	3600	1940	2770	2773.35	0.92	5271	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	768	4.86	0.82	12	0.08	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
133	20231108	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	46280255	16669	32.51	2775	2800	2765	3600	1940	2770	2776.43	0.92	2760	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	770	4.88	0.82	12	0.06	568.00	3363.00	5030	20230215	-44.93	2625	20231023	5.52	5030	-44.93	20230215	2625	5.52	20231023	5030	-44.93	20230215	2625	5.52	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
134	20231108	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	10	2	0.36	42389235	15267	29.77	2775	2800	2765	3600	1940	2770	2776.53	0.92	2204	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	773	4.89	0.83	12	0.05	568.00	3363.00	5030	20230215	-44.73	2625	20231023	5.90	5030	-44.73	20230215	2625	5.90	20231023	5030	-44.73	20230215	2625	5.90	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
135	20231108	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	34287330	12350	24.09	2775	2800	2765	3600	1940	2770	2776.30	0.92	1871	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	770	4.88	0.82	12	0.04	568.00	3363.00	5030	20230215	-44.93	2625	20231023	5.52	5030	-44.93	20230215	2625	5.52	20231023	5030	-44.93	20230215	2625	5.52	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
136	20231108	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	15	2	0.54	20336570	7317	14.27	2775	2800	2770	3600	1940	2770	2779.36	0.92	921	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	775	4.90	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
137	20231108	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	30	2	1.08	6463470	2319	4.52	2775	2800	2775	3600	1940	2770	2787.18	0.92	1008	2916	2842	2806	2732	2696	2825	2715	139	830	500	1930	5	1	27811403	779	4.93	0.83	12	0.01	568.00	3363.00	5030	20230215	-44.33	2625	20231023	6.67	5030	-44.33	20230215	2625	6.67	20231023	5030	-44.33	20230215	2625	6.67	20231023	4.14	N	241520	500	139 억	256016	N	N	N	N
138	20231107	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-80	5	-2.81	142699450	50778	114.15	2850	2880	2770	3705	1995	2850	2810.31	0.94	-4931	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	770	4.88	0.82	12	0.18	568.00	3363.00	5030	20230215	-44.93	2625	20231023	5.52	5030	-44.93	20230215	2625	5.52	20231023	5030	-44.93	20230215	2625	5.52	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
139	20231107	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	-60	5	-2.11	135250025	48090	108.10	2850	2880	2770	3705	1995	2850	2812.44	0.94	-3101	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	776	4.91	0.83	12	0.17	568.00	3363.00	5030	20230215	-44.53	2625	20231023	6.29	5030	-44.53	20230215	2625	6.29	20231023	5030	-44.53	20230215	2625	6.29	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
140	20231107	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-55	5	-1.93	120039890	42620	95.81	2850	2880	2780	3705	1995	2850	2816.52	0.94	-3812	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	777	4.92	0.83	12	0.15	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
141	20231107	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-65	5	-2.28	115883970	41129	92.46	2850	2880	2780	3705	1995	2850	2817.57	0.94	-3435	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	775	4.90	0.83	12	0.15	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
142	20231107	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-70	5	-2.46	102828185	36442	81.92	2850	2880	2780	3705	1995	2850	2821.69	0.94	-3363	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	773	4.89	0.83	12	0.13	568.00	3363.00	5030	20230215	-44.73	2625	20231023	5.90	5030	-44.73	20230215	2625	5.90	20231023	5030	-44.73	20230215	2625	5.90	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
143	20231107	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-30	5	-1.05	88662875	31381	70.54	2850	2880	2800	3705	1995	2850	2825.37	0.94	668	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	784	4.96	0.84	12	0.11	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
144	20231107	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-10	5	-0.35	39997905	14081	31.65	2850	2880	2820	3705	1995	2850	2840.56	0.94	1330	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	790	5.00	0.84	12	0.05	568.00	3363.00	5030	20230215	-43.54	2625	20231023	8.19	5030	-43.54	20230215	2625	8.19	20231023	5030	-43.54	20230215	2625	8.19	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
145	20231107	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	30	2	1.05	20096625	7077	15.91	2850	2880	2820	3705	1995	2850	2839.71	0.94	1803	2933	2891	2868	2826	2803	2880	2815	139	855	500	1990	5	1	27811403	801	5.07	0.86	12	0.03	568.00	3363.00	5030	20230215	-42.74	2625	20231023	9.71	5030	-42.74	20230215	2625	9.71	20231023	5030	-42.74	20230215	2625	9.71	20231023	4.17	N	241520	500	139 억	260678	N	N	N	N
146	20231106	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-10	5	-0.35	127756485	44445	130.62	2870	2910	2845	3715	2005	2860	2874.48	0.92	3495	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	793	5.02	0.85	12	0.16	568.00	3363.00	5030	20230215	-43.34	2625	20231023	8.57	5030	-43.34	20230215	2625	8.57	20231023	5030	-43.34	20230215	2625	8.57	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
147	20231106	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	15	2	0.52	102284545	35560	104.51	2870	2910	2845	3715	2005	2860	2876.39	0.92	2452	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	800	5.06	0.85	12	0.13	568.00	3363.00	5030	20230215	-42.84	2625	20231023	9.52	5030	-42.84	20230215	2625	9.52	20231023	5030	-42.84	20230215	2625	9.52	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
148	20231106	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	15	2	0.52	93386465	32460	95.40	2870	2910	2845	3715	2005	2860	2876.97	0.92	1964	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	800	5.06	0.85	12	0.12	568.00	3363.00	5030	20230215	-42.84	2625	20231023	9.52	5030	-42.84	20230215	2625	9.52	20231023	5030	-42.84	20230215	2625	9.52	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
149	20231106	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	5	2	0.17	86940200	30212	88.79	2870	2910	2845	3715	2005	2860	2877.67	0.92	1414	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	797	5.04	0.85	12	0.11	568.00	3363.00	5030	20230215	-43.04	2625	20231023	9.14	5030	-43.04	20230215	2625	9.14	20231023	5030	-43.04	20230215	2625	9.14	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
150	20231106	120901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	20	2	0.70	82430105	28638	84.17	2870	2910	2845	3715	2005	2860	2878.35	0.92	1256	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	801	5.07	0.86	12	0.10	568.00	3363.00	5030	20230215	-42.74	2625	20231023	9.71	5030	-42.74	20230215	2625	9.71	20231023	5030	-42.74	20230215	2625	9.71	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
151	20231106	110859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	40	2	1.40	66313000	23009	67.62	2870	2910	2845	3715	2005	2860	2882.05	0.92	412	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	807	5.11	0.86	12	0.08	568.00	3363.00	5030	20230215	-42.35	2625	20231023	10.48	5030	-42.35	20230215	2625	10.48	20231023	5030	-42.35	20230215	2625	10.48	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
152	20231106	100834	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-5	5	-0.17	49751825	17278	50.78	2870	2910	2845	3715	2005	2860	2879.49	0.92	3031	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	794	5.03	0.85	12	0.06	568.00	3363.00	5030	20230215	-43.24	2625	20231023	8.76	5030	-43.24	20230215	2625	8.76	20231023	5030	-43.24	20230215	2625	8.76	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
153	20231106	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	15	2	0.52	4721370	1650	4.85	2870	2875	2845	3715	2005	2860	2861.44	0.92	49	2900	2880	2840	2820	2780	2890	2830	139	855	500	2000	5	1	27811403	800	5.06	0.85	12	0.01	568.00	3363.00	5030	20230215	-42.84	2625	20231023	9.52	5030	-42.84	20230215	2625	9.52	20231023	5030	-42.84	20230215	2625	9.52	20231023	4.21	N	241520	500	139 억	257183	N	N	N	N
154	20231103	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	40	2	1.42	96164365	33974	83.66	2830	2860	2800	3665	1975	2820	2830.48	0.88	10112	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	795	5.04	0.85	12	0.12	568.00	3363.00	5030	20230215	-43.14	2625	20231023	8.95	5030	-43.14	20230215	2625	8.95	20231023	5030	-43.14	20230215	2625	8.95	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
155	20231103	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	25	2	0.89	86645020	30636	75.44	2830	2860	2800	3665	1975	2820	2828.21	0.88	7998	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	791	5.01	0.85	12	0.11	568.00	3363.00	5030	20230215	-43.44	2625	20231023	8.38	5030	-43.44	20230215	2625	8.38	20231023	5030	-43.44	20230215	2625	8.38	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
156	20231103	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	30	2	1.06	78822240	27874	68.63	2830	2860	2800	3665	1975	2820	2827.81	0.88	6752	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	793	5.02	0.85	12	0.10	568.00	3363.00	5030	20230215	-43.34	2625	20231023	8.57	5030	-43.34	20230215	2625	8.57	20231023	5030	-43.34	20230215	2625	8.57	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
157	20231103	130845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	73903465	26138	64.36	2830	2860	2800	3665	1975	2820	2827.43	0.88	5888	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	787	4.98	0.84	12	0.09	568.00	3363.00	5030	20230215	-43.74	2625	20231023	7.81	5030	-43.74	20230215	2625	7.81	20231023	5030	-43.74	20230215	2625	7.81	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
158	20231103	120842	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	49959240	17714	43.62	2830	2840	2800	3665	1975	2820	2820.33	0.88	1866	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	787	4.98	0.84	12	0.06	568.00	3363.00	5030	20230215	-43.74	2625	20231023	7.81	5030	-43.74	20230215	2625	7.81	20231023	5030	-43.74	20230215	2625	7.81	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
159	20231103	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	5	2	0.18	41243555	14633	36.03	2830	2840	2800	3665	1975	2820	2818.53	0.88	-626	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	786	4.97	0.84	12	0.05	568.00	3363.00	5030	20230215	-43.84	2625	20231023	7.62	5030	-43.84	20230215	2625	7.62	20231023	5030	-43.84	20230215	2625	7.62	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
160	20231103	100833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	0	3	0.00	21538480	7653	18.84	2830	2840	2800	3665	1975	2820	2814.38	0.88	-4460	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	784	4.96	0.84	12	0.03	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
161	20231103	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	10617955	3765	9.27	2830	2840	2820	3665	1975	2820	2820.17	0.88	-3721	2870	2845	2805	2780	2740	2857	2792	139	845	500	1970	5	1	27811403	787	4.98	0.84	12	0.01	568.00	3363.00	5030	20230215	-43.74	2625	20231023	7.81	5030	-43.74	20230215	2625	7.81	20231023	5030	-43.74	20230215	2625	7.81	20231023	4.29	N	241520	500	139 억	245702	N	N	N	N
162	20231102	160838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	70	2	2.55	113873345	40577	86.48	2765	2830	2765	3575	1925	2750	2806.35	0.82	17451	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	784	4.96	0.84	12	0.15	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
163	20231102	150847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	70	2	2.55	111212395	39631	84.46	2765	2830	2765	3575	1925	2750	2806.20	0.82	17105	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	784	4.96	0.84	12	0.14	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
164	20231102	140833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	65	2	2.36	67400455	24043	51.24	2765	2830	2765	3575	1925	2750	2803.33	0.82	9880	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	783	4.96	0.84	12	0.09	568.00	3363.00	5030	20230215	-44.04	2625	20231023	7.24	5030	-44.04	20230215	2625	7.24	20231023	5030	-44.04	20230215	2625	7.24	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
165	20231102	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	70	2	2.55	61976405	22109	47.12	2765	2830	2765	3575	1925	2750	2803.22	0.82	9552	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	784	4.96	0.84	12	0.08	568.00	3363.00	5030	20230215	-43.94	2625	20231023	7.43	5030	-43.94	20230215	2625	7.43	20231023	5030	-43.94	20230215	2625	7.43	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
166	20231102	120835	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	60	2	2.18	39498030	14138	30.13	2765	2820	2765	3575	1925	2750	2793.75	0.82	3976	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	782	4.95	0.84	12	0.05	568.00	3363.00	5030	20230215	-44.14	2625	20231023	7.05	5030	-44.14	20230215	2625	7.05	20231023	5030	-44.14	20230215	2625	7.05	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
167	20231102	110833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	55	2	2.00	35956775	12876	27.44	2765	2820	2765	3575	1925	2750	2792.54	0.82	3771	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	780	4.94	0.83	12	0.05	568.00	3363.00	5030	20230215	-44.23	2625	20231023	6.86	5030	-44.23	20230215	2625	6.86	20231023	5030	-44.23	20230215	2625	6.86	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
168	20231102	100835	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	40	2	1.45	13576180	4856	10.35	2765	2820	2765	3575	1925	2750	2795.75	0.82	703	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	776	4.91	0.83	12	0.02	568.00	3363.00	5030	20230215	-44.53	2625	20231023	6.29	5030	-44.53	20230215	2625	6.29	20231023	5030	-44.53	20230215	2625	6.29	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
169	20231102	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	55	2	2.00	6876665	2466	5.26	2765	2805	2765	3575	1925	2750	2788.59	0.82	347	2836	2792	2761	2717	2686	2815	2740	139	825	500	1920	5	1	27811403	780	4.94	0.83	12	0.01	568.00	3363.00	5030	20230215	-44.23	2625	20231023	6.86	5030	-44.23	20230215	2625	6.86	20231023	5030	-44.23	20230215	2625	6.86	20231023	4.31	N	241520	500	139 억	227738	N	N	N	N
170	20231101	160832	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	10	2	0.36	128568810	46432	84.66	2740	2805	2730	3560	1920	2740	2768.97	0.77	11830	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	765	4.84	0.82	12	0.17	568.00	3363.00	5030	20230215	-45.33	2625	20231023	4.76	5030	-45.33	20230215	2625	4.76	20231023	5030	-45.33	20230215	2625	4.76	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
171	20231101	150832	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	45	2	1.64	99837445	36005	65.65	2740	2805	2730	3560	1920	2740	2772.88	0.77	9849	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	775	4.90	0.83	12	0.13	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
172	20231101	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	55	2	2.01	67873600	24434	44.55	2740	2805	2730	3560	1920	2740	2777.83	0.77	7693	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	777	4.92	0.83	12	0.09	568.00	3363.00	5030	20230215	-44.43	2625	20231023	6.48	5030	-44.43	20230215	2625	6.48	20231023	5030	-44.43	20230215	2625	6.48	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
173	20231101	130833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	45	2	1.64	22962900	8247	15.04	2740	2805	2730	3560	1920	2740	2784.39	0.77	-854	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	775	4.90	0.83	12	0.03	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
174	20231101	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	20	2	0.73	18800120	6752	12.31	2740	2805	2730	3560	1920	2740	2784.38	0.77	-740	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	768	4.86	0.82	12	0.02	568.00	3363.00	5030	20230215	-45.13	2625	20231023	5.14	5030	-45.13	20230215	2625	5.14	20231023	5030	-45.13	20230215	2625	5.14	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
175	20231101	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	40	2	1.46	15343120	5506	10.04	2740	2805	2730	3560	1920	2740	2786.62	0.77	-896	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	773	4.89	0.83	12	0.02	568.00	3363.00	5030	20230215	-44.73	2625	20231023	5.90	5030	-44.73	20230215	2625	5.90	20231023	5030	-44.73	20230215	2625	5.90	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
176	20231101	100846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	25	2	0.91	3756870	1360	2.48	2740	2785	2730	3560	1920	2740	2762.40	0.77	-132	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	769	4.87	0.82	12	0.00	568.00	3363.00	5030	20230215	-45.03	2625	20231023	5.33	5030	-45.03	20230215	2625	5.33	20231023	5030	-45.03	20230215	2625	5.33	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N
177	20231101	090846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	45	2	1.64	2043985	744	1.36	2740	2785	2730	3560	1920	2740	2747.29	0.77	77	2896	2817	2756	2677	2616	2787	2647	139	820	500	1910	5	1	27811403	775	4.90	0.83	12	0.00	568.00	3363.00	5030	20230215	-44.63	2625	20231023	6.10	5030	-44.63	20230215	2625	6.10	20231023	5030	-44.63	20230215	2625	6.10	20231023	4.32	N	241520	500	139 억	215277	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History