KissMeData/007330/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	30	2	0.34	103137660	11633	45.34	8970	8970	8810	11570	6230	8900	8864.53	0.77	0	1381	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1347	6.71	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
3	20231130	150231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	0	3	0.00	89326900	10085	39.31	8970	8970	8810	11570	6230	8900	8857.40	0.77	0	1532	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1342	6.69	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
4	20231130	140231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	-10	5	-0.11	70095640	7918	30.86	8970	8970	8810	11570	6230	8900	8852.70	0.77	0	1348	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1341	6.68	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
5	20231130	130231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	-10	5	-0.11	63419280	7165	27.93	8970	8970	8810	11570	6230	8900	8851.26	0.77	0	1068	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1341	6.68	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
6	20231130	120234	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	-50	5	-0.56	50362940	5690	22.18	8970	8970	8810	11570	6230	8900	8851.13	0.77	0	698	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1335	6.65	0.42	12	0.04	1331.00	21213.00	15300	20221220	-42.16	8170	20230726	8.32	12400	-28.63	20230102	8170	8.32	20230726	15300	-42.16	20221220	8170	8.32	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
7	20231130	110232	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	10	2	0.11	31343620	3541	13.80	8970	8970	8810	11570	6230	8900	8851.63	0.77	0	704	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1344	6.69	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
8	20231130	100230	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	-50	5	-0.56	28137450	3179	12.39	8970	8970	8810	11570	6230	8900	8851.04	0.77	0	726	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1335	6.65	0.42	12	0.02	1331.00	21213.00	15300	20221220	-42.16	8170	20230726	8.32	12400	-28.63	20230102	8170	8.32	20230726	15300	-42.16	20221220	8170	8.32	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
9	20231130	090232	57	100.00	KOSDAQ		금융	N	N	N	N		N	8830	-70	5	-0.79	6624980	749	2.92	8970	8970	8810	11570	6230	8900	8845.10	0.77	0	-35	9046	8972	8916	8842	8786	8945	8815	151	2670	1000	5340	10	1	15082800	1332	6.63	0.42	12	0.00	1331.00	21213.00	15300	20221220	-42.29	8170	20230726	8.08	12400	-28.79	20230102	8170	8.08	20230726	15300	-42.29	20221220	8170	8.08	20230726	0.88	N	007330	1000	150 억		116157	N	N	0	N	00	N
10	20231129	160230	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-100	5	-1.11	226171640	25417	152.65	8950	8990	8860	11700	6300	9000	8898.44	0.81	0	-5445	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1342	6.69	0.42	12	0.17	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
11	20231129	150231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-100	5	-1.11	216281690	24304	145.96	8950	8990	8860	11700	6300	9000	8899.02	0.81	0	-5365	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1342	6.69	0.42	12	0.16	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
12	20231129	140231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-80	5	-0.89	193472440	21736	130.54	8950	8990	8860	11700	6300	9000	8901.01	0.81	0	-5291	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1345	6.70	0.42	12	0.14	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
13	20231129	130232	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-90	5	-1.00	97660470	10946	65.74	8950	8990	8900	11700	6300	9000	8922.02	0.81	0	202	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1344	6.69	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
14	20231129	120231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-90	5	-1.00	87740180	9832	59.05	8950	8990	8900	11700	6300	9000	8923.94	0.81	0	320	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1344	6.69	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
15	20231129	110230	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-100	5	-1.11	75871570	8501	51.05	8950	8990	8900	11700	6300	9000	8925.02	0.81	0	707	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1342	6.69	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
16	20231129	100229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-30	5	-0.33	41818920	4682	28.12	8950	8990	8910	11700	6300	9000	8931.85	0.81	0	723	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1353	6.74	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
17	20231129	090229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-50	5	-0.56	572800	64	0.38	8950	8950	8950	11700	6300	9000	8950.00	0.81	0	-8	9060	9030	8980	8950	8900	9040	8960	151	2700	1000	5400	10	1	15082800	1350	6.72	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.89	N	007330	1000	150 억		121602	N	N	0	N	00	N
18	20231128	160231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	0	3	0.00	148000930	16507	98.73	9000	9010	8930	11700	6300	9000	8964.82	0.81	0	-754	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1357	6.76	0.42	12	0.11	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
19	20231128	150218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	0	3	0.00	119780970	13371	79.97	9000	9010	8930	11700	6300	9000	8958.27	0.81	0	-990	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1357	6.76	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
20	20231128	140229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-30	5	-0.33	115644780	12911	77.22	9000	9010	8930	11700	6300	9000	8957.07	0.81	0	-993	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1353	6.74	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
21	20231128	130229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-10	5	-0.11	106455320	11886	71.09	9000	9010	8930	11700	6300	9000	8956.36	0.81	0	-1066	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1356	6.75	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
22	20231128	120229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-10	5	-0.11	89126400	9954	59.54	9000	9010	8930	11700	6300	9000	8953.83	0.81	0	-487	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1356	6.75	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
23	20231128	110229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-10	5	-0.11	72057910	8047	48.13	9000	9010	8930	11700	6300	9000	8954.63	0.81	0	-1264	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1356	6.75	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
24	20231128	100229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-50	5	-0.56	29852610	3329	19.91	9000	9010	8930	11700	6300	9000	8967.44	0.81	0	-1131	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1350	6.72	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
25	20231128	090228	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-30	5	-0.33	5989420	665	3.98	9000	9010	8970	11700	6300	9000	9006.65	0.81	0	-65	9133	9066	9013	8946	8893	9040	8920	151	2700	1000	5400	10	1	15082800	1353	6.74	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		122356	N	N	0	N	00	N
26	20231127	160230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	148234390	16462	192.27	9080	9080	8960	11760	6340	9050	9004.64	0.81	0	-209	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.11	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
27	20231127	150229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-80	5	-0.88	142166380	15786	184.37	9080	9080	8960	11760	6340	9050	9005.85	0.81	0	-515	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1353	6.74	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
28	20231127	140230	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-80	5	-0.88	132083880	14662	171.25	9080	9080	8960	11760	6340	9050	9008.59	0.81	0	-891	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1353	6.74	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
29	20231127	130230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	105842620	11738	137.09	9080	9080	8970	11760	6340	9050	9017.09	0.81	0	-1023	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
30	20231127	120230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	88588080	9819	114.68	9080	9080	8990	11760	6340	9050	9022.11	0.81	0	-112	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
31	20231127	110227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	71538880	7925	92.56	9080	9080	8990	11760	6340	9050	9026.99	0.81	0	-80	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
32	20231127	100227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	20	2	0.22	50455590	5584	65.22	9080	9080	8990	11760	6340	9050	9035.74	0.81	0	-526	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1368	6.81	0.43	12	0.04	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
33	20231127	090227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-10	5	-0.11	8567830	945	11.04	9080	9080	9040	11760	6340	9050	9066.49	0.81	0	-220	9116	9082	9016	8982	8916	9100	9000	151	2710	1000	5430	10	1	15082800	1363	6.79	0.43	12	0.01	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.88	N	007330	1000	150 억		122375	N	N	0	N	00	N
34	20231124	160227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	20	2	0.22	76781740	8523	57.83	8950	9050	8950	11730	6330	9030	9008.08	0.81	0	197	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1365	6.80	0.43	12	0.06	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
35	20231124	150229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-10	5	-0.11	50461880	5604	38.03	8950	9040	8950	11730	6330	9030	9004.62	0.81	0	155	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1360	6.78	0.43	12	0.04	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
36	20231124	140228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-10	5	-0.11	43522420	4834	32.80	8950	9040	8950	11730	6330	9030	9003.40	0.81	0	188	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1360	6.78	0.43	12	0.03	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
37	20231124	130227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-10	5	-0.11	34865730	3874	26.29	8950	9040	8950	11730	6330	9030	8999.93	0.81	0	46	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1360	6.78	0.43	12	0.03	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
38	20231124	120229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-20	5	-0.22	29928770	3327	22.58	8950	9040	8950	11730	6330	9030	8995.72	0.81	0	-150	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1359	6.77	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
39	20231124	110229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-40	5	-0.44	23677450	2634	17.87	8950	9040	8950	11730	6330	9030	8989.16	0.81	0	-388	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1356	6.75	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
40	20231124	100226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-10	5	-0.11	10044450	1120	7.60	8950	9030	8950	11730	6330	9030	8968.26	0.81	0	-420	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1360	6.78	0.43	12	0.01	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
41	20231124	090227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	0	3	0.00	4197710	469	3.18	8950	9030	8950	11730	6330	9030	8950.34	0.81	0	-107	9116	9072	8986	8942	8856	9095	8965	151	2700	1000	5410	10	1	15082800	1362	6.78	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.88	N	007330	1000	150 억		122178	N	N	0	N	00	N
42	20231123	160225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	60	2	0.67	132069030	14716	106.89	8970	9030	8900	11660	6280	8970	8974.52	0.82	0	-1365	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1362	6.78	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
43	20231123	150231	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	10	2	0.11	116450110	12981	94.28	8970	9010	8900	11660	6280	8970	8970.81	0.82	0	-933	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1354	6.75	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
44	20231123	140229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	95020790	10582	76.86	8970	9010	8940	11660	6280	8970	8979.47	0.82	0	-885	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
45	20231123	130229	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-10	5	-0.11	76328210	8499	61.73	8970	9010	8940	11660	6280	8970	8980.85	0.82	0	-411	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1351	6.73	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
46	20231123	120227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	30	2	0.33	63847900	7111	51.65	8970	9010	8940	11660	6280	8970	8978.75	0.82	0	-211	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1357	6.76	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
47	20231123	110230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	30	2	0.33	58500180	6517	47.33	8970	9000	8940	11660	6280	8970	8976.55	0.82	0	-54	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1357	6.76	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
48	20231123	100227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	20	2	0.22	38075710	4243	30.82	8970	9000	8940	11660	6280	8970	8973.77	0.82	0	-51	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1356	6.75	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
49	20231123	090226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	-30	5	-0.33	3495970	390	2.83	8970	8980	8940	11660	6280	8970	8964.03	0.82	0	-228	9123	9046	8953	8876	8783	9000	8830	151	2690	1000	5380	10	1	15082800	1348	6.72	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	0.88	N	007330	1000	150 억		123543	N	N	0	N	00	N
50	20231122	160221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	20	2	0.22	122586060	13746	72.88	9030	9030	8860	11630	6270	8950	8917.94	0.82	0	-765	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1353	6.74	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
51	20231122	150226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-30	5	-0.34	119426840	13393	71.01	9030	9030	8860	11630	6270	8950	8917.11	0.82	0	-742	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1345	6.70	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
52	20231122	140222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-30	5	-0.34	111875370	12547	66.52	9030	9030	8860	11630	6270	8950	8916.50	0.82	0	-628	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1345	6.70	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
53	20231122	130232	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-40	5	-0.45	93638140	10505	55.70	9030	9030	8860	11630	6270	8950	8913.67	0.82	0	-654	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1344	6.69	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
54	20231122	120230	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	-20	5	-0.22	83159770	9332	49.48	9030	9030	8860	11630	6270	8950	8911.25	0.82	0	-535	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1347	6.71	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
55	20231122	110236	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-50	5	-0.56	74727120	8384	44.45	9030	9030	8860	11630	6270	8950	8913.06	0.82	0	-534	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1342	6.69	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
56	20231122	100232	57	100.00	KOSDAQ		금융	N	N	N	N		N	8880	-70	5	-0.78	53171050	5964	31.62	9030	9030	8880	11630	6270	8950	8915.33	0.82	0	-261	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1339	6.67	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.96	8170	20230726	8.69	12400	-28.39	20230102	8170	8.69	20230726	15300	-41.96	20221220	8170	8.69	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
57	20231122	090223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	70	2	0.78	3819590	423	2.24	9030	9030	9020	11630	6270	8950	9029.76	0.82	0	-134	9103	9026	8943	8866	8783	9065	8905	151	2680	1000	5370	10	1	15082800	1360	6.78	0.43	12	0.00	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		124379	N	N	0	N	00	N
58	20231121	160224	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	20	2	0.22	166943160	18697	99.11	8860	9020	8860	11600	6260	8930	8928.87	0.79	0	5686	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1350	6.72	0.42	12	0.12	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
59	20231121	150224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	90	2	1.01	156010250	17477	92.64	8860	9020	8860	11600	6260	8930	8926.58	0.79	0	5098	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1360	6.78	0.43	12	0.12	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
60	20231121	140221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	40	2	0.45	128521610	14419	76.43	8860	9000	8860	11600	6260	8930	8913.22	0.79	0	4790	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1353	6.74	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
61	20231121	130222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	40	2	0.45	111496240	12519	66.36	8860	9000	8860	11600	6260	8930	8905.95	0.79	0	4229	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1353	6.74	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
62	20231121	120222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	0	3	0.00	88984190	10000	53.01	8860	9000	8860	11600	6260	8930	8898.06	0.79	0	3737	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1347	6.71	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
63	20231121	110221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	20	2	0.22	80244560	9022	47.82	8860	9000	8860	11600	6260	8930	8893.88	0.79	0	3170	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1350	6.72	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
64	20231121	100218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	-40	5	-0.45	71465120	8040	42.62	8860	8950	8860	11600	6260	8930	8888.12	0.79	0	2689	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1341	6.68	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
65	20231121	090219	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-30	5	-0.34	20717610	2337	12.39	8860	8900	8860	11600	6260	8930	8861.81	0.79	0	317	9056	8992	8916	8852	8776	9025	8885	151	2670	1000	5350	10	1	15082800	1342	6.69	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.88	N	007330	1000	150 억		118693	N	N	0	N	00	N
66	20231120	160220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	10	2	0.11	167240940	18829	75.87	8850	8980	8840	11590	6250	8920	8882.09	0.76	0	4241	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1347	6.71	0.42	12	0.12	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
67	20231120	150221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-10	5	-0.11	134152530	15105	60.87	8850	8980	8840	11590	6250	8920	8881.33	0.76	0	4123	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1344	6.69	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
68	20231120	140221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-10	5	-0.11	128650300	14489	58.38	8850	8980	8840	11590	6250	8920	8879.17	0.76	0	3947	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1344	6.69	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
69	20231120	130220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-20	5	-0.22	117269500	13212	53.24	8850	8980	8840	11590	6250	8920	8875.98	0.76	0	2936	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1342	6.69	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
70	20231120	120219	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-20	5	-0.22	107493040	12113	48.81	8850	8980	8840	11590	6250	8920	8874.19	0.76	0	2474	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1342	6.69	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
71	20231120	110219	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	-50	5	-0.56	85801190	9670	38.97	8850	8980	8840	11590	6250	8920	8872.93	0.76	0	1953	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1338	6.66	0.42	12	0.06	1331.00	21213.00	15300	20221220	-42.03	8170	20230726	8.57	12400	-28.47	20230102	8170	8.57	20230726	15300	-42.03	20221220	8170	8.57	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
72	20231120	100219	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	10	2	0.11	56484170	6367	25.66	8850	8980	8840	11590	6250	8920	8871.39	0.76	0	1557	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1347	6.71	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
73	20231120	090220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-20	5	-0.22	5477420	618	2.49	8850	8920	8850	11590	6250	8920	8863.14	0.76	0	-305	9193	9056	8983	8846	8773	9020	8810	151	2670	1000	5350	10	1	15082800	1342	6.69	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.89	N	007330	1000	150 억		114419	N	N	0	N	00	N
74	20231117	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-130	5	-1.44	222540850	24759	102.54	9120	9120	8910	11760	6340	9050	8988.28	0.80	0	-5926	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1345	6.70	0.42	12	0.16	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
75	20231117	150225	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-100	5	-1.10	200296480	22269	92.23	9120	9120	8930	11760	6340	9050	8994.41	0.80	0	-5649	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1350	6.72	0.42	12	0.15	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
76	20231117	140225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	159324210	17692	73.27	9120	9120	8960	11760	6340	9050	9005.44	0.80	0	-4914	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.12	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
77	20231117	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	137605700	15271	63.25	9120	9120	8960	11760	6340	9050	9010.92	0.80	0	-4890	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
78	20231117	120223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	119127570	13217	54.74	9120	9120	8960	11760	6340	9050	9013.21	0.80	0	-3750	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
79	20231117	110224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	107856860	11965	49.55	9120	9120	8960	11760	6340	9050	9014.36	0.80	0	-3737	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
80	20231117	100224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	0	3	0.00	60824950	6737	27.90	9120	9120	8980	11760	6340	9050	9028.49	0.80	0	-3396	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1365	6.80	0.43	12	0.04	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
81	20231117	090224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	40	2	0.44	7441260	820	3.40	9120	9120	9050	11760	6340	9050	9074.71	0.80	0	-683	9196	9122	9016	8942	8836	9160	8980	151	2710	1000	5430	10	1	15082800	1371	6.83	0.43	12	0.01	1331.00	21213.00	15300	20221220	-40.59	8170	20230726	11.26	12400	-26.69	20230102	8170	11.26	20230726	15300	-40.59	20221220	8170	11.26	20230726	0.90	N	007330	1000	150 억		120345	N	N	0	N	00	N
82	20231116	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-10	5	-0.11	211190490	23474	60.27	9000	9090	8910	11760	6340	9050	8996.78	0.81	0	-2232	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1363	6.79	0.43	12	0.16	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
83	20231116	150224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	-20	5	-0.22	192673760	21427	55.02	9000	9090	8910	11760	6340	9050	8992.10	0.81	0	-2733	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1362	6.78	0.43	12	0.14	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
84	20231116	140222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-30	5	-0.33	174653230	19427	49.88	9000	9090	8910	11760	6340	9050	8990.23	0.81	0	-3711	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1360	6.78	0.43	12	0.13	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
85	20231116	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-10	5	-0.11	114319970	12708	32.63	9000	9090	8910	11760	6340	9050	8995.91	0.81	0	-3919	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1363	6.79	0.43	12	0.08	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
86	20231116	120224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	105513570	11732	30.12	9000	9090	8910	11760	6340	9050	8993.66	0.81	0	-3710	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
87	20231116	110222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	89495810	9952	25.55	9000	9090	8910	11760	6340	9050	8992.75	0.81	0	-3972	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
88	20231116	100221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	3567320	396	1.02	9000	9090	9000	11760	6340	9050	9008.38	0.81	0	1	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
89	20231116	090220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	0.81	0	0	9196	9122	9006	8932	8816	9160	8970	151	2710	1000	5430	10	1	15082800	1365	6.80	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.92	N	007330	1000	150 억		122368	N	N	0	N	00	N
90	20231115	160214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	90	2	1.00	348783850	38766	119.43	8950	9080	8890	11640	6280	8960	8996.99	0.74	0	11029	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1365	6.80	0.43	12	0.26	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
91	20231115	150225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	40	2	0.45	332537910	36968	113.89	8950	9080	8890	11640	6280	8960	8995.29	0.74	0	10525	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1357	6.76	0.42	12	0.25	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
92	20231115	140226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	70	2	0.78	256641030	28574	88.03	8950	9060	8890	11640	6280	8960	8981.63	0.74	0	7009	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1362	6.78	0.43	12	0.19	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
93	20231115	130226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	60	2	0.67	244154020	27190	83.76	8950	9060	8890	11640	6280	8960	8979.55	0.74	0	6772	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1360	6.78	0.43	12	0.18	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
94	20231115	120227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	20	2	0.22	182140180	20306	62.56	8950	9040	8890	11640	6280	8960	8969.77	0.74	0	4395	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1354	6.75	0.42	12	0.13	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
95	20231115	110228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	40	2	0.45	152326030	16983	52.32	8950	9040	8890	11640	6280	8960	8969.32	0.74	0	3999	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1357	6.76	0.42	12	0.11	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
96	20231115	100225	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	0	3	0.00	108854440	12136	37.39	8950	9040	8890	11640	6280	8960	8969.55	0.74	0	2927	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1351	6.73	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
97	20231115	090223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	0	3	0.00	30944550	3464	10.67	8950	8960	8890	11640	6280	8960	8933.18	0.74	0	-813	9086	9022	8936	8872	8786	8980	8830	151	2680	1000	5370	10	1	15082800	1351	6.73	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.95	N	007330	1000	150 억		110870	N	N	0	N	00	N
98	20231114	160224	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	0	3	0.00	273765880	30744	42.93	8980	9000	8850	11640	6280	8960	8904.69	0.72	0	2794	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1351	6.73	0.42	12	0.20	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
99	20231114	150223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-60	5	-0.67	254068190	28536	39.85	8980	9000	8850	11640	6280	8960	8903.43	0.72	0	2636	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1342	6.69	0.42	12	0.19	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
100	20231114	140223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	10	2	0.11	221916400	24934	34.82	8980	9000	8850	11640	6280	8960	8900.15	0.72	0	2481	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1353	6.74	0.42	12	0.17	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
101	20231114	130224	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-60	5	-0.67	201911120	22700	31.70	8980	8980	8850	11640	6280	8960	8894.76	0.72	0	2028	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1342	6.69	0.42	12	0.15	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
102	20231114	120222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-60	5	-0.67	191779710	21563	30.11	8980	8980	8850	11640	6280	8960	8893.93	0.72	0	1842	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1342	6.69	0.42	12	0.14	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
103	20231114	110225	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-50	5	-0.56	138643730	15588	21.77	8980	8980	8850	11640	6280	8960	8894.26	0.72	0	1100	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1344	6.69	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
104	20231114	100223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-60	5	-0.67	81156920	9117	12.73	8980	8980	8850	11640	6280	8960	8901.71	0.72	0	-1858	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1342	6.69	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
105	20231114	090222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	-30	5	-0.33	5779960	648	0.90	8980	8980	8870	11640	6280	8960	8919.69	0.72	0	10	9426	9192	8946	8712	8466	9310	8830	151	2680	1000	5370	10	1	15082800	1347	6.71	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.91	N	007330	1000	150 억		107851	N	N	0	N	00	N
106	20231113	160221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	50	2	0.56	637707050	71198	23.23	8820	9180	8700	11580	6240	8910	8956.81	0.64	0	11235	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1351	6.73	0.42	12	0.47	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
107	20231113	150221	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	40	2	0.45	597410050	66675	21.76	8820	9180	8700	11580	6240	8910	8960.03	0.64	0	10863	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1350	6.72	0.42	12	0.44	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
108	20231113	140220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	80	2	0.90	566587610	63232	20.63	8820	9180	8700	11580	6240	8910	8960.46	0.64	0	10753	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1356	6.75	0.42	12	0.42	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
109	20231113	130219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	170	2	1.91	529030270	59075	19.28	8820	9180	8700	11580	6240	8910	8955.23	0.64	0	10617	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1370	6.82	0.43	12	0.39	1331.00	21213.00	15300	20221220	-40.65	8170	20230726	11.14	12400	-26.77	20230102	8170	11.14	20230726	15300	-40.65	20221220	8170	11.14	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
110	20231113	120219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9120	210	2	2.36	465776380	52090	17.00	8820	9180	8700	11580	6240	8910	8941.76	0.64	0	14068	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1376	6.85	0.43	12	0.35	1331.00	21213.00	15300	20221220	-40.39	8170	20230726	11.63	12400	-26.45	20230102	8170	11.63	20230726	15300	-40.39	20221220	8170	11.63	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
111	20231113	110218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	170	2	1.91	361191490	40635	13.26	8820	9140	8700	11580	6240	8910	8888.68	0.64	0	12563	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1370	6.82	0.43	12	0.27	1331.00	21213.00	15300	20221220	-40.65	8170	20230726	11.14	12400	-26.77	20230102	8170	11.14	20230726	15300	-40.65	20221220	8170	11.14	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
112	20231113	100220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	70	2	0.79	257673660	29190	9.53	8820	9030	8700	11580	6240	8910	8827.46	0.64	0	7388	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1354	6.75	0.42	12	0.19	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
113	20231113	090220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8860	-50	5	-0.56	56309390	6386	2.08	8820	8870	8790	11580	6240	8910	8817.63	0.64	0	1096	9730	9320	9090	8680	8450	9205	8565	151	2670	1000	5340	10	1	15082800	1336	6.66	0.42	12	0.04	1331.00	21213.00	15300	20221220	-42.09	8170	20230726	8.45	12400	-28.55	20230102	8170	8.45	20230726	15300	-42.09	20221220	8170	8.45	20230726	0.93	N	007330	1000	150 억		96615	N	N	0	N	00	N
114	20231110	160220	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	50	2	0.56	2808949750	304288	581.17	9050	9500	8860	11510	6210	8860	9231.34	0.78	0	-20819	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1344	6.69	0.42	12	2.02	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
115	20231110	150223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	60	2	0.68	2743833720	296980	567.21	9050	9500	8860	11510	6210	8860	9239.12	0.78	0	-20926	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1345	6.70	0.42	12	1.97	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
116	20231110	140222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9110	250	2	2.82	2495054410	269299	514.34	9050	9500	8930	11510	6210	8860	9265.00	0.78	0	-19790	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1374	6.84	0.43	12	1.79	1331.00	21213.00	15300	20221220	-40.46	8170	20230726	11.51	12400	-26.53	20230102	8170	11.51	20230726	15300	-40.46	20221220	8170	11.51	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
117	20231110	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9100	240	2	2.71	2425795090	261710	499.85	9050	9500	8930	11510	6210	8860	9269.02	0.78	0	-20410	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1373	6.84	0.43	12	1.74	1331.00	21213.00	15300	20221220	-40.52	8170	20230726	11.38	12400	-26.61	20230102	8170	11.38	20230726	15300	-40.52	20221220	8170	11.38	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
118	20231110	120221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	280	2	3.16	2325490500	250696	478.81	9050	9500	8930	11510	6210	8860	9276.14	0.78	0	-19759	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1379	6.87	0.43	12	1.66	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15300	-40.26	20221220	8170	11.87	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
119	20231110	110220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	210	2	2.37	2160860870	232825	444.68	9050	9500	8930	11510	6210	8860	9281.05	0.78	0	-20283	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1368	6.81	0.43	12	1.54	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
120	20231110	100222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	390	2	4.40	1923655630	206849	395.07	9050	9500	8930	11510	6210	8860	9299.81	0.78	0	-18201	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1395	6.95	0.44	12	1.37	1331.00	21213.00	15300	20221220	-39.54	8170	20230726	13.22	12400	-25.40	20230102	8170	13.22	20230726	15300	-39.54	20221220	8170	13.22	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
121	20231110	090219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	460	2	5.19	510315420	54930	104.91	9050	9500	8930	11510	6210	8860	9290.29	0.78	0	-9365	9113	8986	8793	8666	8473	9050	8730	151	2650	1000	5310	10	1	15082800	1406	7.00	0.44	12	0.36	1331.00	21213.00	15300	20221220	-39.08	8170	20230726	14.08	12400	-24.84	20230102	8170	14.08	20230726	15300	-39.08	20221220	8170	14.08	20230726	0.94	N	007330	1000	150 억		117434	N	N	0	N	00	N
122	20231109	160217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8860	160	2	1.84	455025200	51837	115.27	8800	8920	8600	11310	6090	8700	8777.83	0.72	0	7169	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1336	6.66	0.42	12	0.34	1331.00	21213.00	15300	20221220	-42.09	8170	20230726	8.45	12400	-28.55	20230102	8170	8.45	20230726	15300	-42.09	20221220	8170	8.45	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
123	20231109	150218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8820	120	2	1.38	427180100	48692	108.28	8800	8920	8600	11310	6090	8700	8773.11	0.72	0	6624	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1330	6.63	0.42	12	0.32	1331.00	21213.00	15300	20221220	-42.35	8170	20230726	7.96	12400	-28.87	20230102	8170	7.96	20230726	15300	-42.35	20221220	8170	7.96	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
124	20231109	140217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8770	70	2	0.80	377214910	43008	95.64	8800	8920	8600	11310	6090	8700	8770.81	0.72	0	4034	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1323	6.59	0.41	12	0.29	1331.00	21213.00	15300	20221220	-42.68	8170	20230726	7.34	12400	-29.27	20230102	8170	7.34	20230726	15300	-42.68	20221220	8170	7.34	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
125	20231109	130218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	170	2	1.95	333879120	38102	84.73	8800	8920	8600	11310	6090	8700	8762.77	0.72	0	2691	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1338	6.66	0.42	12	0.25	1331.00	21213.00	15300	20221220	-42.03	8170	20230726	8.57	12400	-28.47	20230102	8170	8.57	20230726	15300	-42.03	20221220	8170	8.57	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
126	20231109	120217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	150	2	1.72	231596270	26570	59.08	8800	8850	8600	11310	6090	8700	8716.46	0.72	0	494	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1335	6.65	0.42	12	0.18	1331.00	21213.00	15300	20221220	-42.16	8170	20230726	8.32	12400	-28.63	20230102	8170	8.32	20230726	15300	-42.16	20221220	8170	8.32	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
127	20231109	110218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8770	70	2	0.80	179924920	20699	46.03	8800	8800	8600	11310	6090	8700	8692.45	0.72	0	-2408	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1323	6.59	0.41	12	0.14	1331.00	21213.00	15300	20221220	-42.68	8170	20230726	7.34	12400	-29.27	20230102	8170	7.34	20230726	15300	-42.68	20221220	8170	7.34	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
128	20231109	100216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8670	-30	5	-0.34	115861510	13306	29.59	8800	8800	8610	11310	6090	8700	8707.46	0.72	0	-3684	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1308	6.51	0.41	12	0.09	1331.00	21213.00	15300	20221220	-43.33	8170	20230726	6.12	12400	-30.08	20230102	8170	6.12	20230726	15300	-43.33	20221220	8170	6.12	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
129	20231109	090216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8730	30	2	0.34	8164440	930	2.07	8800	8800	8730	11310	6090	8700	8778.97	0.72	0	-39	8913	8806	8723	8616	8533	8765	8575	151	2610	1000	5220	10	1	15082800	1317	6.56	0.41	12	0.01	1331.00	21213.00	15300	20221220	-42.94	8170	20230726	6.85	12400	-29.60	20230102	8170	6.85	20230726	15300	-42.94	20221220	8170	6.85	20230726	0.94	N	007330	1000	150 억		109085	N	N	0	N	00	N
130	20231108	160217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8700	-40	5	-0.46	389955730	44801	70.89	8730	8830	8640	11360	6120	8740	8704.16	0.68	0	5896	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1312	6.54	0.41	12	0.30	1331.00	21213.00	15300	20221220	-43.14	8170	20230726	6.49	12400	-29.84	20230102	8170	6.49	20230726	15300	-43.14	20221220	8170	6.49	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
131	20231108	150218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8690	-50	5	-0.57	369884750	42489	67.23	8730	8830	8640	11360	6120	8740	8705.41	0.68	0	5919	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1311	6.53	0.41	12	0.28	1331.00	21213.00	15300	20221220	-43.20	8170	20230726	6.36	12400	-29.92	20230102	8170	6.36	20230726	15300	-43.20	20221220	8170	6.36	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
132	20231108	140216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8720	-20	5	-0.23	335591500	38545	60.99	8730	8830	8640	11360	6120	8740	8706.47	0.68	0	5643	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1315	6.55	0.41	12	0.26	1331.00	21213.00	15300	20221220	-43.01	8170	20230726	6.73	12400	-29.68	20230102	8170	6.73	20230726	15300	-43.01	20221220	8170	6.73	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
133	20231108	130217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8710	-30	5	-0.34	306501660	35196	55.69	8730	8830	8640	11360	6120	8740	8708.40	0.68	0	5292	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1314	6.54	0.41	12	0.23	1331.00	21213.00	15300	20221220	-43.07	8170	20230726	6.61	12400	-29.76	20230102	8170	6.61	20230726	15300	-43.07	20221220	8170	6.61	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
134	20231108	120217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8710	-30	5	-0.34	234822050	26975	42.68	8730	8830	8640	11360	6120	8740	8705.14	0.68	0	3820	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1314	6.54	0.41	12	0.18	1331.00	21213.00	15300	20221220	-43.07	8170	20230726	6.61	12400	-29.76	20230102	8170	6.61	20230726	15300	-43.07	20221220	8170	6.61	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
135	20231108	110217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8690	-50	5	-0.57	168006640	19278	30.50	8730	8830	8650	11360	6120	8740	8714.91	0.68	0	-69	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1311	6.53	0.41	12	0.13	1331.00	21213.00	15300	20221220	-43.20	8170	20230726	6.36	12400	-29.92	20230102	8170	6.36	20230726	15300	-43.20	20221220	8170	6.36	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
136	20231108	100216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8730	-10	5	-0.11	75527680	8634	13.66	8730	8830	8720	11360	6120	8740	8747.73	0.68	0	-1405	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1317	6.56	0.41	12	0.06	1331.00	21213.00	15300	20221220	-42.94	8170	20230726	6.85	12400	-29.60	20230102	8170	6.85	20230726	15300	-42.94	20221220	8170	6.85	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
137	20231108	090216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8730	-10	5	-0.11	4478720	513	0.81	8730	8730	8730	11360	6120	8740	8730.00	0.68	0	6	9066	8902	8806	8642	8546	8855	8595	151	2620	1000	5240	10	1	15082800	1317	6.56	0.41	12	0.00	1331.00	21213.00	15300	20221220	-42.94	8170	20230726	6.85	12400	-29.60	20230102	8170	6.85	20230726	15300	-42.94	20221220	8170	6.85	20230726	0.99	N	007330	1000	150 억		103184	N	N	0	N	00	N
138	20231107	160216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8740	-180	5	-2.02	552417850	62697	98.72	8870	8970	8710	11590	6250	8920	8811.07	0.78	0	-14564	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1318	6.57	0.41	12	0.42	1331.00	21213.00	15300	20221220	-42.88	8170	20230726	6.98	12400	-29.52	20230102	8170	6.98	20230726	15300	-42.88	20221220	8170	6.98	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
139	20231107	150216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8750	-170	5	-1.91	534217730	60616	95.44	8870	8970	8710	11590	6250	8920	8813.15	0.78	0	-14772	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1320	6.57	0.41	12	0.40	1331.00	21213.00	15300	20221220	-42.81	8170	20230726	7.10	12400	-29.44	20230102	8170	7.10	20230726	15300	-42.81	20221220	8170	7.10	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
140	20231107	140217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8770	-150	5	-1.68	508414350	57667	90.80	8870	8970	8710	11590	6250	8920	8816.38	0.78	0	-14802	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1323	6.59	0.41	12	0.38	1331.00	21213.00	15300	20221220	-42.68	8170	20230726	7.34	12400	-29.27	20230102	8170	7.34	20230726	15300	-42.68	20221220	8170	7.34	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
141	20231107	130217	57	100.00	KOSDAQ		금융	N	N	N	N		N	8750	-170	5	-1.91	395992660	44788	70.52	8870	8970	8730	11590	6250	8920	8841.49	0.78	0	-14510	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1320	6.57	0.41	12	0.30	1331.00	21213.00	15300	20221220	-42.81	8170	20230726	7.10	12400	-29.44	20230102	8170	7.10	20230726	15300	-42.81	20221220	8170	7.10	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
142	20231107	120216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8820	-100	5	-1.12	258050740	29064	45.76	8870	8970	8820	11590	6250	8920	8878.71	0.78	0	-5935	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1330	6.63	0.42	12	0.19	1331.00	21213.00	15300	20221220	-42.35	8170	20230726	7.96	12400	-28.87	20230102	8170	7.96	20230726	15300	-42.35	20221220	8170	7.96	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
143	20231107	110216	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-10	5	-0.11	146414910	16474	25.94	8870	8970	8860	11590	6250	8920	8887.64	0.78	0	-452	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1344	6.69	0.42	12	0.11	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
144	20231107	100218	57	100.00	KOSDAQ		금융	N	N	N	N		N	8880	-40	5	-0.45	106475540	11980	18.86	8870	8970	8860	11590	6250	8920	8887.77	0.78	0	1932	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1339	6.67	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.96	8170	20230726	8.69	12400	-28.39	20230102	8170	8.69	20230726	15300	-41.96	20221220	8170	8.69	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
145	20231107	090214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	50	2	0.56	4827790	544	0.86	8870	8970	8870	11590	6250	8920	8874.61	0.78	0	29	9100	9010	8910	8820	8720	9055	8865	151	2670	1000	5350	10	1	15082800	1353	6.74	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	1.06	N	007330	1000	150 억		118147	N	N	0	N	00	N
146	20231106	160212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-20	5	-0.22	563107640	63178	126.06	8860	9000	8810	11620	6260	8940	8913.00	0.71	0	10676	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1345	6.70	0.42	12	0.42	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
147	20231106	150214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-20	5	-0.22	533621500	59875	119.47	8860	9000	8810	11620	6260	8940	8912.26	0.71	0	10636	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1345	6.70	0.42	12	0.40	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
148	20231106	140212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	20	2	0.22	448516810	50377	100.52	8860	8980	8810	11620	6260	8940	8903.21	0.71	0	10839	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1351	6.73	0.42	12	0.33	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
149	20231106	130214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-20	5	-0.22	390240040	43846	87.49	8860	8980	8810	11620	6260	8940	8900.24	0.71	0	10959	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1345	6.70	0.42	12	0.29	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
150	20231106	120214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	0	3	0.00	354272770	39806	79.42	8860	8980	8810	11620	6260	8940	8899.98	0.71	0	10917	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1348	6.72	0.42	12	0.26	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
151	20231106	110214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-20	5	-0.22	308841350	34716	69.27	8860	8980	8810	11620	6260	8940	8896.23	0.71	0	11269	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1345	6.70	0.42	12	0.23	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
152	20231106	100206	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	40	2	0.45	208720160	23509	46.91	8860	8980	8810	11620	6260	8940	8878.31	0.71	0	8875	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1354	6.75	0.42	12	0.16	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
153	20231106	090214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8860	-80	5	-0.89	26230640	2959	5.90	8860	8940	8860	11620	6260	8940	8864.70	0.71	0	431	9080	9010	8880	8810	8680	9045	8845	151	2680	1000	5360	10	1	15082800	1336	6.66	0.42	12	0.02	1331.00	21213.00	15300	20221220	-42.09	8170	20230726	8.45	12400	-28.55	20230102	8170	8.45	20230726	15300	-42.09	20221220	8170	8.45	20230726	1.13	N	007330	1000	150 억		107471	N	N	0	N	00	N
154	20231103	160210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	80	2	0.90	442653640	50089	35.61	8830	8950	8750	11510	6210	8860	8837.11	0.63	0	12756	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1348	6.72	0.42	12	0.33	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
155	20231103	150212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	30	2	0.34	410213730	46457	33.03	8830	8930	8750	11510	6210	8860	8829.97	0.63	0	11662	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1341	6.68	0.42	12	0.31	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
156	20231103	140212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	60	2	0.68	379391420	42996	30.57	8830	8930	8750	11510	6210	8860	8823.88	0.63	0	10608	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1345	6.70	0.42	12	0.29	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
157	20231103	130212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	40	2	0.45	362724410	41125	29.24	8830	8930	8750	11510	6210	8860	8820.05	0.63	0	10561	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1342	6.69	0.42	12	0.27	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
158	20231103	120211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	60	2	0.68	343750570	38994	27.72	8830	8930	8750	11510	6210	8860	8815.47	0.63	0	10329	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1345	6.70	0.42	12	0.26	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
159	20231103	110213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	50	2	0.56	298232890	33874	24.08	8830	8930	8750	11510	6210	8860	8804.18	0.63	0	8730	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1344	6.69	0.42	12	0.22	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
160	20231103	100211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	-60	5	-0.68	250699990	28507	20.27	8830	8900	8750	11510	6210	8860	8794.33	0.63	0	6399	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1327	6.61	0.41	12	0.19	1331.00	21213.00	15300	20221220	-42.48	8170	20230726	7.71	12400	-29.03	20230102	8170	7.71	20230726	15300	-42.48	20221220	8170	7.71	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
161	20231103	090211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	-10	5	-0.11	26252420	2969	2.11	8830	8900	8830	11510	6210	8860	8842.18	0.63	0	469	9320	9090	8900	8670	8480	8995	8575	151	2650	1000	5310	10	1	15082800	1335	6.65	0.42	12	0.02	1331.00	21213.00	15300	20221220	-42.16	8170	20230726	8.32	12400	-28.63	20230102	8170	8.32	20230726	15300	-42.16	20221220	8170	8.32	20230726	1.12	N	007330	1000	150 억		94709	N	N	0	N	00	N
162	20231102	160211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8860	-330	5	-3.59	1238504460	139443	144.35	9040	9130	8710	11940	6440	9190	8881.80	0.59	0	6405	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1336	6.66	0.42	12	0.92	1331.00	21213.00	15300	20221220	-42.09	8170	20230726	8.45	12400	-28.55	20230102	8170	8.45	20230726	15300	-42.09	20221220	8170	8.45	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
163	20231102	150212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	-260	5	-2.83	1134132260	127679	132.17	9040	9130	8710	11940	6440	9190	8882.68	0.59	0	6488	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1347	6.71	0.42	12	0.85	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
164	20231102	140211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-230	5	-2.50	1038052530	116907	121.02	9040	9130	8710	11940	6440	9190	8879.30	0.59	0	5762	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1351	6.73	0.42	12	0.78	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
165	20231102	130211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-220	5	-2.39	1007889130	113540	117.54	9040	9130	8710	11940	6440	9190	8876.95	0.59	0	6100	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1353	6.74	0.42	12	0.75	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
166	20231102	120209	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	-250	5	-2.72	976897200	110075	113.95	9040	9130	8710	11940	6440	9190	8874.83	0.59	0	5938	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1348	6.72	0.42	12	0.73	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
167	20231102	110207	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	-290	5	-3.16	940700800	106017	109.75	9040	9130	8710	11940	6440	9190	8873.11	0.59	0	7185	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1342	6.69	0.42	12	0.70	1331.00	21213.00	15300	20221220	-41.83	8170	20230726	8.94	12400	-28.23	20230102	8170	8.94	20230726	15300	-41.83	20221220	8170	8.94	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
168	20231102	100210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	-300	5	-3.26	737652290	83177	86.11	9040	9130	8710	11940	6440	9190	8868.46	0.59	0	6718	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1341	6.68	0.42	12	0.55	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
169	20231102	090210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-240	5	-2.61	191905080	21323	22.07	9040	9130	8820	11940	6440	9190	8999.91	0.59	0	-758	9450	9320	9170	9040	8890	9245	8965	151	2750	1000	5510	10	1	15082800	1350	6.72	0.42	12	0.14	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	1.15	N	007330	1000	150 억		88302	N	N	0	N	00	N
170	20231101	160209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-210	5	-2.23	872620450	95329	42.88	9300	9300	9020	12220	6580	9400	9153.00	0.60	0	-1675	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1386	6.90	0.43	12	0.63	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
171	20231101	150210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-240	5	-2.55	805960470	88080	39.62	9300	9300	9020	12220	6580	9400	9149.57	0.60	0	111	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1382	6.88	0.43	12	0.58	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
172	20231101	140208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-240	5	-2.55	690484050	75455	33.94	9300	9300	9020	12220	6580	9400	9150.06	0.60	0	-2876	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1382	6.88	0.43	12	0.50	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
173	20231101	130210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-210	5	-2.23	613827390	67107	30.19	9300	9300	9020	12220	6580	9400	9146.00	0.60	0	-902	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1386	6.90	0.43	12	0.44	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
174	20231101	120212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-210	5	-2.23	574283730	62806	28.25	9300	9300	9020	12220	6580	9400	9142.69	0.60	0	813	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1386	6.90	0.43	12	0.42	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
175	20231101	110212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9210	-190	5	-2.02	470212510	51487	23.16	9300	9300	9020	12220	6580	9400	9131.27	0.60	0	1000	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1389	6.92	0.43	12	0.34	1331.00	21213.00	15300	20221220	-39.80	8170	20230726	12.73	12400	-25.73	20230102	8170	12.73	20230726	15300	-39.80	20221220	8170	12.73	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
176	20231101	100211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-210	5	-2.23	377687780	41438	18.64	9300	9300	9020	12220	6580	9400	9112.70	0.60	0	4	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1386	6.90	0.43	12	0.27	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N
177	20231101	090211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-200	5	-2.13	45697570	4941	2.22	9300	9300	9180	12220	6580	9400	9240.10	0.60	0	-1584	10013	9706	9433	9126	8853	9860	9280	151	2820	1000	5640	10	1	15082800	1388	6.91	0.43	12	0.03	1331.00	21213.00	15300	20221220	-39.87	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	15300	-39.87	20221220	8170	12.61	20230726	1.17	N	007330	1000	150 억		90799	N	N	0	N	00	N