KissMeData/307930/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	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	90	2	1.86	261003765	53524	162.37	4820	4945	4800	6290	3395	4845	4876.05	1.65	0	-5694	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	770	11.89	1.00	12	0.34	415.00	4955.00	12750	20230719	-61.29	4400	20231023	12.16	12750	-61.29	20230719	4400	12.16	20231023	12750	-61.29	20230719	4400	12.16	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
3	20231130	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	85	2	1.75	239851145	49227	149.33	4820	4945	4800	6290	3395	4845	4872.35	1.65	0	-7248	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	770	11.88	0.99	12	0.32	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
4	20231130	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	20	2	0.41	148151210	30523	92.59	4820	4930	4800	6290	3395	4845	4853.76	1.65	0	-3671	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	759	11.72	0.98	12	0.20	415.00	4955.00	12750	20230719	-61.84	4400	20231023	10.57	12750	-61.84	20230719	4400	10.57	20231023	12750	-61.84	20230719	4400	10.57	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
5	20231130	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	30	2	0.62	143183930	29503	89.50	4820	4930	4800	6290	3395	4845	4853.20	1.65	0	-3311	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	761	11.75	0.98	12	0.19	415.00	4955.00	12750	20230719	-61.76	4400	20231023	10.80	12750	-61.76	20230719	4400	10.80	20231023	12750	-61.76	20230719	4400	10.80	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
6	20231130	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	25	2	0.52	138416885	28524	86.53	4820	4930	4800	6290	3395	4845	4852.65	1.65	0	-3112	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	760	11.73	0.98	12	0.18	415.00	4955.00	12750	20230719	-61.80	4400	20231023	10.68	12750	-61.80	20230719	4400	10.68	20231023	12750	-61.80	20230719	4400	10.68	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
7	20231130	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	50	2	1.03	123365095	25442	77.18	4820	4930	4800	6290	3395	4845	4848.88	1.65	0	-2086	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	764	11.80	0.99	12	0.16	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
8	20231130	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	5	2	0.10	66898855	13912	42.20	4820	4860	4800	6290	3395	4845	4808.72	1.65	0	2872	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	757	11.69	0.98	12	0.09	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
9	20231130	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-5	5	-0.10	2529780	525	1.59	4820	4840	4810	6290	3395	4845	4818.63	1.65	0	-5	4895	4870	4840	4815	4785	4882	4827	98	1445	500	2900	5	1	15610000	756	11.66	0.98	12	0.00	415.00	4955.00	12750	20230719	-62.04	4400	20231023	10.00	12750	-62.04	20230719	4400	10.00	20231023	12750	-62.04	20230719	4400	10.00	20231023	2.13	N	307930	500	97 억		257522	N	N	0	N	00	N
10	20231129	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	10	2	0.21	151265270	31288	78.78	4835	4865	4810	6280	3385	4835	4834.63	1.62	0	4130	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.67	0.98	12	0.20	415.00	4955.00	12750	20230719	-62.00	4400	20231023	10.11	12750	-62.00	20230719	4400	10.11	20231023	12750	-62.00	20230719	4400	10.11	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
11	20231129	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	5	2	0.10	99305200	20525	51.68	4835	4865	4820	6280	3385	4835	4838.26	1.62	0	4425	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.66	0.98	12	0.13	415.00	4955.00	12750	20230719	-62.04	4400	20231023	10.00	12750	-62.04	20230719	4400	10.00	20231023	12750	-62.04	20230719	4400	10.00	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
12	20231129	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	15	2	0.31	89889500	18579	46.78	4835	4865	4820	6280	3385	4835	4838.23	1.62	0	4734	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	757	11.69	0.98	12	0.12	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
13	20231129	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	0	3	0.00	58122145	12019	30.26	4835	4865	4820	6280	3385	4835	4835.86	1.62	0	774	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	755	11.65	0.98	12	0.08	415.00	4955.00	12750	20230719	-62.08	4400	20231023	9.89	12750	-62.08	20230719	4400	9.89	20231023	12750	-62.08	20230719	4400	9.89	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
14	20231129	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	10	2	0.21	46350940	9584	24.13	4835	4865	4820	6280	3385	4835	4836.28	1.62	0	528	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.67	0.98	12	0.06	415.00	4955.00	12750	20230719	-62.00	4400	20231023	10.11	12750	-62.00	20230719	4400	10.11	20231023	12750	-62.00	20230719	4400	10.11	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
15	20231129	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	10	2	0.21	34745400	7184	18.09	4835	4865	4820	6280	3385	4835	4836.50	1.62	0	101	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.67	0.98	12	0.05	415.00	4955.00	12750	20230719	-62.00	4400	20231023	10.11	12750	-62.00	20230719	4400	10.11	20231023	12750	-62.00	20230719	4400	10.11	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
16	20231129	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	5	2	0.10	19483525	4032	10.15	4835	4860	4820	6280	3385	4835	4832.22	1.62	0	-877	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.66	0.98	12	0.03	415.00	4955.00	12750	20230719	-62.04	4400	20231023	10.00	12750	-62.04	20230719	4400	10.00	20231023	12750	-62.04	20230719	4400	10.00	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
17	20231129	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	10	2	0.21	2108070	436	1.10	4835	4845	4830	6280	3385	4835	4835.02	1.62	0	-146	4941	4887	4836	4782	4731	4862	4757	98	1445	500	2900	5	1	15610000	756	11.67	0.98	12	0.00	415.00	4955.00	12750	20230719	-62.00	4400	20231023	10.11	12750	-62.00	20230719	4400	10.11	20231023	12750	-62.00	20230719	4400	10.11	20231023	2.10	N	307930	500	97 억		253241	N	N	0	N	00	N
18	20231128	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	-25	5	-0.51	189852555	39233	127.97	4860	4890	4785	6310	3405	4860	4839.10	1.63	0	-651	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	755	11.65	0.98	12	0.25	415.00	4955.00	12750	20230719	-62.08	4400	20231023	9.89	12750	-62.08	20230719	4400	9.89	20231023	12750	-62.08	20230719	4400	9.89	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
19	20231128	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	0	3	0.00	172197805	35584	116.07	4860	4890	4785	6310	3405	4860	4839.19	1.63	0	-3036	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	759	11.71	0.98	12	0.23	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
20	20231128	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	5	2	0.10	139163880	28768	93.84	4860	4890	4785	6310	3405	4860	4837.45	1.63	0	-4796	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	759	11.72	0.98	12	0.18	415.00	4955.00	12750	20230719	-61.84	4400	20231023	10.57	12750	-61.84	20230719	4400	10.57	20231023	12750	-61.84	20230719	4400	10.57	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
21	20231128	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-10	5	-0.21	121610420	25151	82.04	4860	4890	4785	6310	3405	4860	4835.21	1.63	0	-6097	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	757	11.69	0.98	12	0.16	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
22	20231128	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-10	5	-0.21	119058615	24625	80.32	4860	4890	4785	6310	3405	4860	4834.87	1.63	0	-6062	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	757	11.69	0.98	12	0.16	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
23	20231128	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	5	2	0.10	92812675	19210	62.66	4860	4890	4785	6310	3405	4860	4831.48	1.63	0	-7566	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	759	11.72	0.98	12	0.12	415.00	4955.00	12750	20230719	-61.84	4400	20231023	10.57	12750	-61.84	20230719	4400	10.57	20231023	12750	-61.84	20230719	4400	10.57	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
24	20231128	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	-35	5	-0.72	75712525	15677	51.14	4860	4890	4785	6310	3405	4860	4829.53	1.63	0	-7461	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	753	11.63	0.97	12	0.10	415.00	4955.00	12750	20230719	-62.16	4400	20231023	9.66	12750	-62.16	20230719	4400	9.66	20231023	12750	-62.16	20230719	4400	9.66	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
25	20231128	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	25	2	0.51	15246465	3143	10.25	4860	4885	4820	6310	3405	4860	4850.93	1.63	0	-978	4960	4910	4870	4820	4780	4890	4800	98	1450	500	2910	5	1	15610000	763	11.77	0.99	12	0.02	415.00	4955.00	12750	20230719	-61.69	4400	20231023	11.02	12750	-61.69	20230719	4400	11.02	20231023	12750	-61.69	20230719	4400	11.02	20231023	2.11	N	307930	500	97 억		253948	N	N	0	N	00	N
26	20231127	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-60	5	-1.22	148082465	30426	207.12	4920	4920	4830	6390	3445	4920	4866.97	1.70	0	-10273	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	759	11.71	0.98	12	0.19	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
27	20231127	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-60	5	-1.22	137815015	28313	192.74	4920	4920	4830	6390	3445	4920	4867.55	1.70	0	-9906	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	759	11.71	0.98	12	0.18	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
28	20231127	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-70	5	-1.42	113343435	23256	158.31	4920	4920	4845	6390	3445	4920	4873.73	1.70	0	-8161	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	757	11.69	0.98	12	0.15	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
29	20231127	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-70	5	-1.42	105035640	21544	146.66	4920	4920	4845	6390	3445	4920	4875.40	1.70	0	-7663	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	757	11.69	0.98	12	0.14	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
30	20231127	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-45	5	-0.91	83859920	17181	116.96	4920	4920	4855	6390	3445	4920	4880.97	1.70	0	-6150	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	761	11.75	0.98	12	0.11	415.00	4955.00	12750	20230719	-61.76	4400	20231023	10.80	12750	-61.76	20230719	4400	10.80	20231023	12750	-61.76	20230719	4400	10.80	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
31	20231127	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-20	5	-0.41	76467990	15667	106.65	4920	4920	4855	6390	3445	4920	4880.83	1.70	0	-5647	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	765	11.81	0.99	12	0.10	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
32	20231127	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-55	5	-1.12	45419250	9319	63.44	4920	4920	4855	6390	3445	4920	4873.83	1.70	0	-3226	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	759	11.72	0.98	12	0.06	415.00	4955.00	12750	20230719	-61.84	4400	20231023	10.57	12750	-61.84	20230719	4400	10.57	20231023	12750	-61.84	20230719	4400	10.57	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
33	20231127	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4875	-45	5	-0.91	12219040	2496	16.99	4920	4920	4875	6390	3445	4920	4895.45	1.70	0	-1517	4976	4947	4911	4882	4846	4962	4897	98	1470	500	2950	5	1	15610000	761	11.75	0.98	12	0.02	415.00	4955.00	12750	20230719	-61.76	4400	20231023	10.80	12750	-61.76	20230719	4400	10.80	20231023	12750	-61.76	20230719	4400	10.80	20231023	2.10	N	307930	500	97 억		264925	N	N	0	N	00	N
34	20231124	161134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4920	40	2	0.82	71184845	14486	56.07	4900	4940	4875	6340	3420	4880	4914.31	1.70	0	183	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	768	11.86	0.99	12	0.09	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
35	20231124	151142	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4905	25	2	0.51	64109070	13045	50.49	4900	4940	4875	6340	3420	4880	4914.76	1.70	0	-134	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	766	11.82	0.99	12	0.08	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
36	20231124	141139	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4920	40	2	0.82	55193385	11227	43.46	4900	4940	4875	6340	3420	4880	4916.50	1.70	0	-539	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	768	11.86	0.99	12	0.07	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
37	20231124	131135	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4925	45	2	0.92	46435570	9446	36.56	4900	4940	4875	6340	3420	4880	4916.33	1.70	0	-534	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	769	11.87	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
38	20231124	121143	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4925	45	2	0.92	40813345	8304	32.14	4900	4940	4875	6340	3420	4880	4915.38	1.70	0	-1103	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	769	11.87	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
39	20231124	111139	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4930	50	2	1.02	37707735	7673	29.70	4900	4940	4875	6340	3420	4880	4914.85	1.70	0	-1383	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	770	11.88	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
40	20231124	101141	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	30	2	0.61	17806045	3632	14.06	4900	4930	4875	6340	3420	4880	4903.27	1.70	0	-1704	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	766	11.83	0.99	12	0.02	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
41	20231124	091134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4925	45	2	0.92	8262310	1691	6.55	4900	4930	4875	6340	3420	4880	4886.48	1.70	0	-1048	4963	4921	4888	4846	4813	4917	4842	98	1460	500	2920	5	1	15610000	769	11.87	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.08	N	307930	500	97 억		264745	N	N	0	N	00	N
42	20231123	161120	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4880	-30	5	-0.61	126353355	25835	99.02	4880	4930	4855	6380	3440	4910	4890.78	1.71	0	-2632	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	762	11.76	0.98	12	0.17	415.00	4955.00	12750	20230719	-61.73	4400	20231023	10.91	12750	-61.73	20230719	4400	10.91	20231023	12750	-61.73	20230719	4400	10.91	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
43	20231123	151158	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	-15	5	-0.31	111836725	22861	87.62	4880	4930	4855	6380	3440	4910	4892.03	1.71	0	-2906	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	764	11.80	0.99	12	0.15	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
44	20231123	141159	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	-10	5	-0.20	76970510	15727	60.28	4880	4930	4855	6380	3440	4910	4894.16	1.71	0	-547	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	765	11.81	0.99	12	0.10	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
45	20231123	131157	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	0	3	0.00	57452840	11747	45.02	4880	4930	4855	6380	3440	4910	4890.85	1.71	0	-666	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	766	11.83	0.99	12	0.08	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
46	20231123	121138	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	0	3	0.00	48441445	9910	37.98	4880	4930	4855	6380	3440	4910	4888.14	1.71	0	-143	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	766	11.83	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
47	20231123	111208	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	0	3	0.00	40640405	8320	31.89	4880	4930	4855	6380	3440	4910	4884.66	1.71	0	-932	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	766	11.83	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
48	20231123	101143	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4915	5	2	0.10	28808470	5904	22.63	4880	4930	4855	6380	3440	4910	4879.48	1.71	0	-1054	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	767	11.84	0.99	12	0.04	415.00	4955.00	12750	20230719	-61.45	4400	20231023	11.70	12750	-61.45	20230719	4400	11.70	20231023	12750	-61.45	20230719	4400	11.70	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
49	20231123	091137	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4905	-5	5	-0.10	21301415	4375	16.77	4880	4905	4855	6380	3440	4910	4868.89	1.71	0	-1034	4970	4940	4910	4880	4850	4925	4865	98	1470	500	2940	5	1	15610000	766	11.82	0.99	12	0.03	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.11	N	307930	500	97 억		267534	N	N	0	N	00	N
50	20231122	161055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	-10	5	-0.20	127254970	26000	57.28	4940	4940	4880	6390	3445	4920	4894.20	1.70	0	1908	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	766	11.83	0.99	12	0.17	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
51	20231122	151119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4920	0	3	0.00	119418810	24404	53.76	4940	4940	4880	6390	3445	4920	4893.41	1.70	0	1960	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	768	11.86	0.99	12	0.16	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
52	20231122	141109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	-20	5	-0.41	112596930	23015	50.70	4940	4940	4880	6390	3445	4920	4892.33	1.70	0	2000	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	765	11.81	0.99	12	0.15	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
53	20231122	131147	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	-25	5	-0.51	99390525	20315	44.76	4940	4940	4880	6390	3445	4920	4892.47	1.70	0	576	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	764	11.80	0.99	12	0.13	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
54	20231122	121153	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	-20	5	-0.41	45007285	9182	20.23	4940	4940	4880	6390	3445	4920	4901.69	1.70	0	186	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	765	11.81	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
55	20231122	111243	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	-10	5	-0.20	39217890	8001	17.63	4940	4940	4880	6390	3445	4920	4901.62	1.70	0	-107	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	766	11.83	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
56	20231122	101204	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4915	-5	5	-0.10	37380580	7627	16.80	4940	4940	4880	6390	3445	4920	4901.09	1.70	0	-93	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	767	11.84	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.45	4400	20231023	11.70	12750	-61.45	20230719	4400	11.70	20231023	12750	-61.45	20230719	4400	11.70	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
57	20231122	091112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4930	10	2	0.20	5079450	1036	2.28	4940	4940	4900	6390	3445	4920	4902.94	1.70	0	-7	5003	4961	4928	4886	4853	4982	4907	98	1470	500	2950	5	1	15610000	770	11.88	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.17	N	307930	500	97 억		265620	N	N	0	N	00	N
58	20231121	161110	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4920	20	2	0.41	222464500	45101	87.50	4905	4970	4895	6370	3430	4900	4932.62	1.62	0	12193	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	768	11.86	0.99	12	0.29	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
59	20231121	151115	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4925	25	2	0.51	214247235	43431	84.26	4905	4970	4895	6370	3430	4900	4933.05	1.62	0	12184	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	769	11.87	0.99	12	0.28	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
60	20231121	141057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4940	40	2	0.82	192891300	39094	75.85	4905	4970	4895	6370	3430	4900	4934.04	1.62	0	10247	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	771	11.90	1.00	12	0.25	415.00	4955.00	12750	20230719	-61.25	4400	20231023	12.27	12750	-61.25	20230719	4400	12.27	20231023	12750	-61.25	20230719	4400	12.27	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
61	20231121	131048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4945	45	2	0.92	144848725	29365	56.97	4905	4970	4895	6370	3430	4900	4932.70	1.62	0	9872	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	772	11.92	1.00	12	0.19	415.00	4955.00	12750	20230719	-61.22	4400	20231023	12.39	12750	-61.22	20230719	4400	12.39	20231023	12750	-61.22	20230719	4400	12.39	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
62	20231121	121050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	10	2	0.20	137576240	27889	54.11	4905	4970	4895	6370	3430	4900	4932.99	1.62	0	9416	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	766	11.83	0.99	12	0.18	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
63	20231121	111043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4945	45	2	0.92	116347775	23577	45.74	4905	4970	4895	6370	3430	4900	4934.80	1.62	0	9282	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	772	11.92	1.00	12	0.15	415.00	4955.00	12750	20230719	-61.22	4400	20231023	12.39	12750	-61.22	20230719	4400	12.39	20231023	12750	-61.22	20230719	4400	12.39	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
64	20231121	101017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4960	60	2	1.22	105749430	21437	41.59	4905	4970	4895	6370	3430	4900	4933.03	1.62	0	8948	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	774	11.95	1.00	12	0.14	415.00	4955.00	12750	20230719	-61.10	4400	20231023	12.73	12750	-61.10	20230719	4400	12.73	20231023	12750	-61.10	20230719	4400	12.73	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
65	20231121	091035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	0	3	0.00	4396970	897	1.74	4905	4910	4900	6370	3430	4900	4901.86	1.62	0	-112	4966	4932	4896	4862	4826	4950	4880	98	1470	500	2940	5	1	15610000	765	11.81	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.24	N	307930	500	97 억		253371	N	N	0	N	00	N
66	20231120	161039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	5	2	0.10	251737700	51542	70.60	4870	4930	4860	6360	3430	4895	4884.08	1.56	0	8772	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	765	11.81	0.99	12	0.33	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
67	20231120	151050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4890	-5	5	-0.10	230677135	47232	64.69	4870	4930	4860	6360	3430	4895	4883.92	1.56	0	8440	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	763	11.78	0.99	12	0.30	415.00	4955.00	12750	20230719	-61.65	4400	20231023	11.14	12750	-61.65	20230719	4400	11.14	20231023	12750	-61.65	20230719	4400	11.14	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
68	20231120	141050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4870	-25	5	-0.51	209335305	42851	58.69	4870	4930	4860	6360	3430	4895	4885.19	1.56	0	7420	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	760	11.73	0.98	12	0.27	415.00	4955.00	12750	20230719	-61.80	4400	20231023	10.68	12750	-61.80	20230719	4400	10.68	20231023	12750	-61.80	20230719	4400	10.68	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
69	20231120	131043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	15	2	0.31	162363235	33234	45.52	4870	4930	4860	6360	3430	4895	4885.46	1.56	0	7126	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	766	11.83	0.99	12	0.21	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
70	20231120	121047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	5	2	0.10	136556460	27966	38.30	4870	4930	4860	6360	3430	4895	4882.95	1.56	0	5584	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	765	11.81	0.99	12	0.18	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
71	20231120	111040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4905	10	2	0.20	90955820	18637	25.53	4870	4930	4860	6360	3430	4895	4880.39	1.56	0	2722	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	766	11.82	0.99	12	0.12	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
72	20231120	101038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	0	3	0.00	48205105	9892	13.55	4870	4930	4860	6360	3430	4895	4873.14	1.56	0	2381	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	764	11.80	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
73	20231120	091049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	0	3	0.00	13940795	2858	3.91	4870	4930	4870	6360	3430	4895	4877.81	1.56	0	678	5055	4975	4905	4825	4755	5015	4865	98	1465	500	2930	5	1	15610000	764	11.80	0.99	12	0.02	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.35	N	307930	500	97 억		243654	N	N	0	N	00	N
74	20231117	161111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	10	2	0.20	357226120	72962	116.10	4840	4985	4835	6350	3420	4885	4896.06	1.64	0	-12398	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	764	11.80	0.99	12	0.47	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
75	20231117	151118	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4885	0	3	0.00	347094670	70891	112.80	4840	4985	4835	6350	3420	4885	4896.17	1.64	0	-12452	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	763	11.77	0.99	12	0.45	415.00	4955.00	12750	20230719	-61.69	4400	20231023	11.02	12750	-61.69	20230719	4400	11.02	20231023	12750	-61.69	20230719	4400	11.02	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
76	20231117	141112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	10	2	0.20	325260115	66409	105.67	4840	4985	4835	6350	3420	4885	4897.83	1.64	0	-11591	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	764	11.80	0.99	12	0.43	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
77	20231117	131109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4880	-5	5	-0.10	312571170	63807	101.53	4840	4985	4835	6350	3420	4885	4898.70	1.64	0	-11596	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	762	11.76	0.98	12	0.41	415.00	4955.00	12750	20230719	-61.73	4400	20231023	10.91	12750	-61.73	20230719	4400	10.91	20231023	12750	-61.73	20230719	4400	10.91	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
78	20231117	121112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	10	2	0.20	304284965	62109	98.83	4840	4985	4835	6350	3420	4885	4899.21	1.64	0	-11235	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	764	11.80	0.99	12	0.40	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
79	20231117	111117	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	25	2	0.51	296191190	60455	96.20	4840	4985	4835	6350	3420	4885	4899.37	1.64	0	-10439	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	766	11.83	0.99	12	0.39	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
80	20231117	101114	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4910	25	2	0.51	253504410	51744	82.33	4840	4985	4835	6350	3420	4885	4899.20	1.64	0	-2791	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	766	11.83	0.99	12	0.33	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
81	20231117	091115	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4905	20	2	0.41	90725220	18522	29.47	4840	4985	4835	6350	3420	4885	4898.24	1.64	0	-1530	4991	4937	4891	4837	4791	4965	4865	98	1465	500	2930	5	1	15610000	766	11.82	0.99	12	0.12	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.45	N	307930	500	97 억		256034	N	N	0	N	00	N
82	20231116	161112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4900	45	2	0.93	278395760	56676	56.61	4880	4945	4845	6310	3400	4855	4912.06	1.55	0	10824	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	765	11.81	0.99	12	0.36	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
83	20231116	151105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4920	65	2	1.34	244532995	49782	49.72	4880	4945	4845	6310	3400	4855	4912.08	1.55	0	7311	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	768	11.86	0.99	12	0.32	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
84	20231116	141041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4925	70	2	1.44	222650875	45335	45.28	4880	4945	4845	6310	3400	4855	4911.24	1.55	0	6448	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	769	11.87	0.99	12	0.29	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
85	20231116	131105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4935	80	2	1.65	213689230	43515	43.46	4880	4945	4845	6310	3400	4855	4910.70	1.55	0	6480	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	770	11.89	1.00	12	0.28	415.00	4955.00	12750	20230719	-61.29	4400	20231023	12.16	12750	-61.29	20230719	4400	12.16	20231023	12750	-61.29	20230719	4400	12.16	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
86	20231116	121106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4930	75	2	1.54	171466410	34937	34.90	4880	4945	4845	6310	3400	4855	4907.87	1.55	0	8330	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	770	11.88	0.99	12	0.22	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
87	20231116	111106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4895	40	2	0.82	114763850	23428	23.40	4880	4940	4845	6310	3400	4855	4898.58	1.55	0	3165	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	764	11.80	0.99	12	0.15	415.00	4955.00	12750	20230719	-61.61	4400	20231023	11.25	12750	-61.61	20230719	4400	11.25	20231023	12750	-61.61	20230719	4400	11.25	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
88	20231116	101105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4915	60	2	1.24	45676100	9307	9.30	4880	4940	4845	6310	3400	4855	4907.71	1.55	0	623	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	767	11.84	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.45	4400	20231023	11.70	12750	-61.45	20230719	4400	11.70	20231023	12750	-61.45	20230719	4400	11.70	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
89	20231116	091111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	1.55	0	0	4971	4912	4856	4797	4741	4942	4827	98	1455	500	2910	5	1	15610000	758	11.70	0.98	12	0.00	415.00	4955.00	12750	20230719	-61.92	4400	20231023	10.34	12750	-61.92	20230719	4400	10.34	20231023	12750	-61.92	20230719	4400	10.34	20231023	2.55	N	307930	500	97 억		242218	N	N	0	N	00	N
90	20231115	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4855	85	2	1.78	485036285	99836	106.53	4800	4915	4800	6200	3340	4770	4858.33	1.26	0	44190	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	758	11.70	0.98	12	0.64	415.00	4955.00	12750	20230719	-61.92	4400	20231023	10.34	12750	-61.92	20230719	4400	10.34	20231023	12750	-61.92	20230719	4400	10.34	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
91	20231115	151126	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4890	120	2	2.52	443259970	91242	97.36	4800	4915	4800	6200	3340	4770	4858.07	1.26	0	43491	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	763	11.78	0.99	12	0.58	415.00	4955.00	12750	20230719	-61.65	4400	20231023	11.14	12750	-61.65	20230719	4400	11.14	20231023	12750	-61.65	20230719	4400	11.14	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
92	20231115	141122	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4885	115	2	2.41	399879800	82348	87.87	4800	4915	4800	6200	3340	4770	4855.97	1.26	0	38194	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	763	11.77	0.99	12	0.53	415.00	4955.00	12750	20230719	-61.69	4400	20231023	11.02	12750	-61.69	20230719	4400	11.02	20231023	12750	-61.69	20230719	4400	11.02	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
93	20231115	131123	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4885	115	2	2.41	386460925	79592	84.93	4800	4915	4800	6200	3340	4770	4855.52	1.26	0	36411	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	763	11.77	0.99	12	0.51	415.00	4955.00	12750	20230719	-61.69	4400	20231023	11.02	12750	-61.69	20230719	4400	11.02	20231023	12750	-61.69	20230719	4400	11.02	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
94	20231115	121124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4850	80	2	1.68	345531625	71171	75.94	4800	4915	4800	6200	3340	4770	4854.95	1.26	0	33650	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	757	11.69	0.98	12	0.46	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
95	20231115	111137	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4860	90	2	1.89	316410745	65152	69.52	4800	4915	4800	6200	3340	4770	4856.50	1.26	0	32383	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	759	11.71	0.98	12	0.42	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
96	20231115	101127	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4860	90	2	1.89	262815570	54073	57.70	4800	4915	4800	6200	3340	4770	4860.38	1.26	0	22655	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	759	11.71	0.98	12	0.35	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
97	20231115	091117	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4860	90	2	1.89	104133650	21380	22.81	4800	4915	4800	6200	3340	4770	4870.61	1.26	0	9682	4916	4842	4746	4672	4576	4880	4710	98	1430	500	2860	5	1	15610000	759	11.71	0.98	12	0.14	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.45	N	307930	500	97 억		196206	N	N	0	N	00	N
98	20231114	161100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4770	80	2	1.71	445001505	93315	64.72	4650	4820	4650	6090	3285	4690	4768.96	0.86	0	60816	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	745	11.49	0.96	12	0.60	415.00	4955.00	12750	20230719	-62.59	4400	20231023	8.41	12750	-62.59	20230719	4400	8.41	20231023	12750	-62.59	20230719	4400	8.41	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
99	20231114	151107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4775	85	2	1.81	375534510	78726	54.60	4650	4820	4650	6090	3285	4690	4770.32	0.86	0	53825	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	745	11.51	0.96	12	0.50	415.00	4955.00	12750	20230719	-62.55	4400	20231023	8.52	12750	-62.55	20230719	4400	8.52	20231023	12750	-62.55	20230719	4400	8.52	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
100	20231114	141104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4775	85	2	1.81	309648680	64906	45.02	4650	4820	4650	6090	3285	4690	4770.94	0.86	0	43446	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	745	11.51	0.96	12	0.42	415.00	4955.00	12750	20230719	-62.55	4400	20231023	8.52	12750	-62.55	20230719	4400	8.52	20231023	12750	-62.55	20230719	4400	8.52	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
101	20231114	131104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4785	95	2	2.03	260456365	54613	37.88	4650	4820	4650	6090	3285	4690	4769.38	0.86	0	36413	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	747	11.53	0.97	12	0.35	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
102	20231114	121108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4765	75	2	1.60	224957135	47169	32.72	4650	4820	4650	6090	3285	4690	4769.47	0.86	0	31172	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	744	11.48	0.96	12	0.30	415.00	4955.00	12750	20230719	-62.63	4400	20231023	8.30	12750	-62.63	20230719	4400	8.30	20231023	12750	-62.63	20230719	4400	8.30	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
103	20231114	111119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4755	65	2	1.39	180752040	37889	26.28	4650	4820	4650	6090	3285	4690	4770.94	0.86	0	26471	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	742	11.46	0.96	12	0.24	415.00	4955.00	12750	20230719	-62.71	4400	20231023	8.07	12750	-62.71	20230719	4400	8.07	20231023	12750	-62.71	20230719	4400	8.07	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
104	20231114	101107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4770	80	2	1.71	158048475	33129	22.98	4650	4820	4650	6090	3285	4690	4771.13	0.86	0	22892	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	745	11.49	0.96	12	0.21	415.00	4955.00	12750	20230719	-62.59	4400	20231023	8.41	12750	-62.59	20230719	4400	8.41	20231023	12750	-62.59	20230719	4400	8.41	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
105	20231114	091054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4800	110	2	2.35	65197655	13742	9.53	4650	4800	4650	6090	3285	4690	4745.11	0.86	0	10529	4856	4772	4696	4612	4536	4815	4655	98	1400	500	2810	5	1	15610000	749	11.57	0.97	12	0.09	415.00	4955.00	12750	20230719	-62.35	4400	20231023	9.09	12750	-62.35	20230719	4400	9.09	20231023	12750	-62.35	20230719	4400	9.09	20231023	2.33	N	307930	500	97 억		134906	N	N	0	N	00	N
106	20231113	161046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4690	25	2	0.54	670279315	142831	8.44	4665	4780	4620	6060	3270	4665	4692.82	0.65	0	33020	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	732	11.30	0.95	12	0.91	415.00	4955.00	12750	20230719	-63.22	4400	20231023	6.59	12750	-63.22	20230719	4400	6.59	20231023	12750	-63.22	20230719	4400	6.59	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
107	20231113	151041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4695	30	2	0.64	647056925	137876	8.15	4665	4780	4620	6060	3270	4665	4693.04	0.65	0	30773	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	733	11.31	0.95	12	0.88	415.00	4955.00	12750	20230719	-63.18	4400	20231023	6.70	12750	-63.18	20230719	4400	6.70	20231023	12750	-63.18	20230719	4400	6.70	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
108	20231113	141042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4670	5	2	0.11	606612250	129218	7.64	4665	4780	4620	6060	3270	4665	4694.49	0.65	0	28088	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	729	11.25	0.94	12	0.83	415.00	4955.00	12750	20230719	-63.37	4400	20231023	6.14	12750	-63.37	20230719	4400	6.14	20231023	12750	-63.37	20230719	4400	6.14	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
109	20231113	131039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4705	40	2	0.86	580163925	123568	7.30	4665	4780	4620	6060	3270	4665	4695.10	0.65	0	24365	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	734	11.34	0.95	12	0.79	415.00	4955.00	12750	20230719	-63.10	4400	20231023	6.93	12750	-63.10	20230719	4400	6.93	20231023	12750	-63.10	20230719	4400	6.93	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
110	20231113	121043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4670	5	2	0.11	539512475	114900	6.79	4665	4780	4620	6060	3270	4665	4695.50	0.65	0	20114	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	729	11.25	0.94	12	0.74	415.00	4955.00	12750	20230719	-63.37	4400	20231023	6.14	12750	-63.37	20230719	4400	6.14	20231023	12750	-63.37	20230719	4400	6.14	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
111	20231113	111038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4665	0	3	0.00	409488950	87231	5.15	4665	4780	4620	6060	3270	4665	4694.31	0.65	0	25587	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	728	11.24	0.94	12	0.56	415.00	4955.00	12750	20230719	-63.41	4400	20231023	6.02	12750	-63.41	20230719	4400	6.02	20231023	12750	-63.41	20230719	4400	6.02	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
112	20231113	101036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4705	40	2	0.86	374566655	79794	4.72	4665	4780	4620	6060	3270	4665	4694.17	0.65	0	25409	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	734	11.34	0.95	12	0.51	415.00	4955.00	12750	20230719	-63.10	4400	20231023	6.93	12750	-63.10	20230719	4400	6.93	20231023	12750	-63.10	20230719	4400	6.93	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
113	20231113	091044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4620	-45	5	-0.96	105620985	22721	1.34	4665	4680	4620	6060	3270	4665	4648.61	0.65	0	4723	5811	5237	4926	4352	4041	5082	4197	98	1395	500	2790	5	1	15610000	721	11.13	0.93	12	0.15	415.00	4955.00	12750	20230719	-63.76	4400	20231023	5.00	12750	-63.76	20230719	4400	5.00	20231023	12750	-63.76	20230719	4400	5.00	20231023	2.33	N	307930	500	97 억		102196	N	N	0	N	00	N
114	20231110	161057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4665	-145	5	-3.01	8566255165	1690253	5564.44	4725	5500	4615	6250	3370	4810	5068.10	1.18	0	-77118	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	728	11.24	0.94	12	10.83	415.00	4955.00	12750	20230719	-63.41	4400	20231023	6.02	12750	-63.41	20230719	4400	6.02	20231023	12750	-63.41	20230719	4400	6.02	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
115	20231110	151102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4685	-125	5	-2.60	8432627855	1661651	5470.28	4725	5500	4615	6250	3370	4810	5074.85	1.18	0	-81181	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	731	11.29	0.95	12	10.64	415.00	4955.00	12750	20230719	-63.25	4400	20231023	6.48	12750	-63.25	20230719	4400	6.48	20231023	12750	-63.25	20230719	4400	6.48	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
116	20231110	141047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4710	-100	5	-2.08	8226655630	1617710	5325.62	4725	5500	4615	6250	3370	4810	5085.37	1.18	0	-88913	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	735	11.35	0.95	12	10.36	415.00	4955.00	12750	20230719	-63.06	4400	20231023	7.05	12750	-63.06	20230719	4400	7.05	20231023	12750	-63.06	20230719	4400	7.05	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
117	20231110	131049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4800	-10	5	-0.21	7279510705	1416416	4662.94	4725	5500	4660	6250	3370	4810	5139.39	1.18	0	-89378	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	749	11.57	0.97	12	9.07	415.00	4955.00	12750	20230719	-62.35	4400	20231023	9.09	12750	-62.35	20230719	4400	9.09	20231023	12750	-62.35	20230719	4400	9.09	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
118	20231110	121056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4715	-95	5	-1.98	123521560	26196	86.24	4725	4780	4660	6250	3370	4810	4715.28	1.18	0	-10335	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	736	11.36	0.95	12	0.17	415.00	4955.00	12750	20230719	-63.02	4400	20231023	7.16	12750	-63.02	20230719	4400	7.16	20231023	12750	-63.02	20230719	4400	7.16	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
119	20231110	111036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4680	-130	5	-2.70	122114330	25897	85.25	4725	4780	4660	6250	3370	4810	4715.39	1.18	0	-10179	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	731	11.28	0.94	12	0.17	415.00	4955.00	12750	20230719	-63.29	4400	20231023	6.36	12750	-63.29	20230719	4400	6.36	20231023	12750	-63.29	20230719	4400	6.36	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
120	20231110	101048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4710	-100	5	-2.08	109431725	23192	76.35	4725	4780	4660	6250	3370	4810	4718.51	1.18	0	-8829	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	735	11.35	0.95	12	0.15	415.00	4955.00	12750	20230719	-63.06	4400	20231023	7.05	12750	-63.06	20230719	4400	7.05	20231023	12750	-63.06	20230719	4400	7.05	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
121	20231110	091030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4735	-75	5	-1.56	16872295	3559	11.72	4725	4780	4725	6250	3370	4810	4740.74	1.18	0	-2536	4896	4852	4796	4752	4696	4860	4760	98	1440	500	2880	5	1	15610000	739	11.41	0.96	12	0.02	415.00	4955.00	12750	20230719	-62.86	4400	20231023	7.61	12750	-62.86	20230719	4400	7.61	20231023	12750	-62.86	20230719	4400	7.61	20231023	2.32	N	307930	500	97 억		184887	N	N	0	N	00	N
122	20231109	161023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4810	0	3	0.00	144884755	30269	80.36	4810	4840	4740	6250	3370	4810	4786.57	1.20	0	-2110	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	751	11.59	0.97	12	0.19	415.00	4955.00	12750	20230719	-62.27	4400	20231023	9.32	12750	-62.27	20230719	4400	9.32	20231023	12750	-62.27	20230719	4400	9.32	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
123	20231109	151024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4785	-25	5	-0.52	138756890	28989	76.96	4810	4840	4740	6250	3370	4810	4786.54	1.20	0	-2213	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	747	11.53	0.97	12	0.19	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
124	20231109	141019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4790	-20	5	-0.42	127077565	26556	70.50	4810	4840	4740	6250	3370	4810	4785.27	1.20	0	-2058	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	748	11.54	0.97	12	0.17	415.00	4955.00	12750	20230719	-62.43	4400	20231023	8.86	12750	-62.43	20230719	4400	8.86	20231023	12750	-62.43	20230719	4400	8.86	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
125	20231109	131022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4790	-20	5	-0.42	101829915	21268	56.46	4810	4840	4740	6250	3370	4810	4787.94	1.20	0	-3938	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	748	11.54	0.97	12	0.14	415.00	4955.00	12750	20230719	-62.43	4400	20231023	8.86	12750	-62.43	20230719	4400	8.86	20231023	12750	-62.43	20230719	4400	8.86	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
126	20231109	121027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4805	-5	5	-0.10	90408280	18888	50.14	4810	4840	4740	6250	3370	4810	4786.55	1.20	0	-3299	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	750	11.58	0.97	12	0.12	415.00	4955.00	12750	20230719	-62.31	4400	20231023	9.20	12750	-62.31	20230719	4400	9.20	20231023	12750	-62.31	20230719	4400	9.20	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
127	20231109	111022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4820	10	2	0.21	77088885	16123	42.80	4810	4835	4740	6250	3370	4810	4781.30	1.20	0	-2498	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	752	11.61	0.97	12	0.10	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
128	20231109	101016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4740	-70	5	-1.46	56766585	11889	31.56	4810	4830	4740	6250	3370	4810	4774.71	1.20	0	-2809	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	740	11.42	0.96	12	0.08	415.00	4955.00	12750	20230719	-62.82	4400	20231023	7.73	12750	-62.82	20230719	4400	7.73	20231023	12750	-62.82	20230719	4400	7.73	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
129	20231109	091024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4775	-35	5	-0.73	8075495	1684	4.47	4810	4830	4775	6250	3370	4810	4795.42	1.20	0	-779	4930	4870	4810	4750	4690	4840	4720	98	1440	500	2880	5	1	15610000	745	11.51	0.96	12	0.01	415.00	4955.00	12750	20230719	-62.55	4400	20231023	8.52	12750	-62.55	20230719	4400	8.52	20231023	12750	-62.55	20230719	4400	8.52	20231023	2.33	N	307930	500	97 억		187423	N	N	0	N	00	N
130	20231108	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	-10	5	-0.21	181034645	37628	172.84	4825	4870	4750	6260	3375	4820	4811.17	1.26	0	-8987	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	751	11.59	0.97	12	0.24	415.00	4955.00	12750	20230719	-62.27	4400	20231023	9.32	12750	-62.27	20230719	4400	9.32	20231023	12750	-62.27	20230719	4400	9.32	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
131	20231108	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	-70	5	-1.45	176370070	36654	168.36	4825	4870	4750	6260	3375	4820	4811.76	1.26	0	-8665	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	741	11.45	0.96	12	0.23	415.00	4955.00	12750	20230719	-62.75	4400	20231023	7.95	12750	-62.75	20230719	4400	7.95	20231023	12750	-62.75	20230719	4400	7.95	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
132	20231108	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	0	3	0.00	120555175	25003	114.85	4825	4870	4775	6260	3375	4820	4821.63	1.26	0	-14	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	752	11.61	0.97	12	0.16	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
133	20231108	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	5	2	0.10	108223430	22446	103.10	4825	4870	4775	6260	3375	4820	4821.50	1.26	0	689	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	753	11.63	0.97	12	0.14	415.00	4955.00	12750	20230719	-62.16	4400	20231023	9.66	12750	-62.16	20230719	4400	9.66	20231023	12750	-62.16	20230719	4400	9.66	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
134	20231108	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	-5	5	-0.10	98772120	20484	94.09	4825	4870	4775	6260	3375	4820	4821.92	1.26	0	-197	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	752	11.60	0.97	12	0.13	415.00	4955.00	12750	20230719	-62.24	4400	20231023	9.43	12750	-62.24	20230719	4400	9.43	20231023	12750	-62.24	20230719	4400	9.43	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
135	20231108	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-20	5	-0.41	74755980	15497	71.18	4825	4870	4775	6260	3375	4820	4823.90	1.26	0	-3885	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	749	11.57	0.97	12	0.10	415.00	4955.00	12750	20230719	-62.35	4400	20231023	9.09	12750	-62.35	20230719	4400	9.09	20231023	12750	-62.35	20230719	4400	9.09	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
136	20231108	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4785	-35	5	-0.73	63040990	13060	59.99	4825	4870	4775	6260	3375	4820	4827.03	1.26	0	-2330	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	747	11.53	0.97	12	0.08	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
137	20231108	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	40	2	0.83	14449685	2980	13.69	4825	4870	4810	6260	3375	4820	4848.89	1.26	0	1014	4956	4887	4801	4732	4646	4845	4690	98	1440	500	2890	5	1	15610000	759	11.71	0.98	12	0.02	415.00	4955.00	12750	20230719	-61.88	4400	20231023	10.45	12750	-61.88	20230719	4400	10.45	20231023	12750	-61.88	20230719	4400	10.45	20231023	2.49	N	307930	500	97 억		196410	N	N	0	N	00	N
138	20231107	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-30	5	-0.62	103950755	21660	32.33	4850	4870	4715	6300	3395	4850	4799.18	1.28	0	-2992	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	752	11.61	0.97	12	0.14	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
139	20231107	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-30	5	-0.62	99349105	20704	30.90	4850	4870	4715	6300	3395	4850	4798.55	1.28	0	-3081	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	752	11.61	0.97	12	0.13	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
140	20231107	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	4785	-65	5	-1.34	80368300	16740	24.99	4850	4870	4715	6300	3395	4850	4800.97	1.28	0	-3144	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	747	11.53	0.97	12	0.11	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
141	20231107	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	-85	5	-1.75	78706620	16393	24.47	4850	4870	4715	6300	3395	4850	4801.23	1.28	0	-3366	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	744	11.48	0.96	12	0.11	415.00	4955.00	12750	20230719	-62.63	4400	20231023	8.30	12750	-62.63	20230719	4400	8.30	20231023	12750	-62.63	20230719	4400	8.30	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
142	20231107	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4760	-90	5	-1.86	77320850	16102	24.03	4850	4870	4715	6300	3395	4850	4801.94	1.28	0	-3286	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	743	11.47	0.96	12	0.10	415.00	4955.00	12750	20230719	-62.67	4400	20231023	8.18	12750	-62.67	20230719	4400	8.18	20231023	12750	-62.67	20230719	4400	8.18	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
143	20231107	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-30	5	-0.62	59086195	12282	18.33	4850	4870	4715	6300	3395	4850	4810.80	1.28	0	-1735	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	752	11.61	0.97	12	0.08	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
144	20231107	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-30	5	-0.62	47519130	9870	14.73	4850	4870	4715	6300	3395	4850	4814.50	1.28	0	-1534	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	752	11.61	0.97	12	0.06	415.00	4955.00	12750	20230719	-62.20	4400	20231023	9.55	12750	-62.20	20230719	4400	9.55	20231023	12750	-62.20	20230719	4400	9.55	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
145	20231107	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	-60	5	-1.24	28344590	5895	8.80	4850	4850	4715	6300	3395	4850	4808.24	1.28	0	-1261	4956	4902	4831	4777	4706	4930	4805	98	1450	500	2910	5	1	15610000	748	11.54	0.97	12	0.04	415.00	4955.00	12750	20230719	-62.43	4400	20231023	8.86	12750	-62.43	20230719	4400	8.86	20231023	12750	-62.43	20230719	4400	8.86	20231023	2.54	N	307930	500	97 억		199347	N	N	0	N	00	N
146	20231106	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	65	2	1.36	323475760	66939	201.90	4800	4885	4760	6220	3350	4785	4832.40	1.10	0	27315	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	757	11.69	0.98	12	0.43	415.00	4955.00	12750	20230719	-61.96	4400	20231023	10.23	12750	-61.96	20230719	4400	10.23	20231023	12750	-61.96	20230719	4400	10.23	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
147	20231106	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	50	2	1.04	316847780	65572	197.77	4800	4885	4760	6220	3350	4785	4832.06	1.10	0	26810	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	755	11.65	0.98	12	0.42	415.00	4955.00	12750	20230719	-62.08	4400	20231023	9.89	12750	-62.08	20230719	4400	9.89	20231023	12750	-62.08	20230719	4400	9.89	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
148	20231106	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	85	2	1.78	218470505	45201	136.33	4800	4885	4760	6220	3350	4785	4833.31	1.10	0	16497	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	760	11.73	0.98	12	0.29	415.00	4955.00	12750	20230719	-61.80	4400	20231023	10.68	12750	-61.80	20230719	4400	10.68	20231023	12750	-61.80	20230719	4400	10.68	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
149	20231106	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	55	2	1.15	191843260	39718	119.79	4800	4885	4760	6220	3350	4785	4830.13	1.10	0	13728	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	756	11.66	0.98	12	0.25	415.00	4955.00	12750	20230719	-62.04	4400	20231023	10.00	12750	-62.04	20230719	4400	10.00	20231023	12750	-62.04	20230719	4400	10.00	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
150	20231106	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	60	2	1.25	169991845	35197	106.16	4800	4885	4760	6220	3350	4785	4829.73	1.10	0	14128	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	756	11.67	0.98	12	0.23	415.00	4955.00	12750	20230719	-62.00	4400	20231023	10.11	12750	-62.00	20230719	4400	10.11	20231023	12750	-62.00	20230719	4400	10.11	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
151	20231106	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	95	2	1.99	151964845	31493	94.99	4800	4880	4760	6220	3350	4785	4825.35	1.10	0	13781	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	762	11.76	0.98	12	0.20	415.00	4955.00	12750	20230719	-61.73	4400	20231023	10.91	12750	-61.73	20230719	4400	10.91	20231023	12750	-61.73	20230719	4400	10.91	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
152	20231106	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	40	2	0.84	84482205	17600	53.08	4800	4840	4760	6220	3350	4785	4800.13	1.10	0	4724	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	753	11.63	0.97	12	0.11	415.00	4955.00	12750	20230719	-62.16	4400	20231023	9.66	12750	-62.16	20230719	4400	9.66	20231023	12750	-62.16	20230719	4400	9.66	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
153	20231106	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	5	2	0.10	27262945	5686	17.15	4800	4800	4760	6220	3350	4785	4794.75	1.10	0	-1562	4885	4835	4740	4690	4595	4860	4715	98	1435	500	2870	5	1	15610000	748	11.54	0.97	12	0.04	415.00	4955.00	12750	20230719	-62.43	4400	20231023	8.86	12750	-62.43	20230719	4400	8.86	20231023	12750	-62.43	20230719	4400	8.86	20231023	2.59	N	307930	500	97 억		172032	N	N	0	N	00	N
154	20231103	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4785	95	2	2.03	156175075	32954	104.12	4695	4790	4645	6090	3285	4690	4738.90	1.06	0	6912	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	747	11.53	0.97	12	0.21	415.00	4955.00	12750	20230719	-62.47	4400	20231023	8.75	12750	-62.47	20230719	4400	8.75	20231023	12750	-62.47	20230719	4400	8.75	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
155	20231103	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4770	80	2	1.71	147332000	31103	98.27	4695	4790	4645	6090	3285	4690	4736.91	1.06	0	7072	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	745	11.49	0.96	12	0.20	415.00	4955.00	12750	20230719	-62.59	4400	20231023	8.41	12750	-62.59	20230719	4400	8.41	20231023	12750	-62.59	20230719	4400	8.41	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
156	20231103	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	75	2	1.60	138274185	29199	92.25	4695	4790	4645	6090	3285	4690	4735.58	1.06	0	7176	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	744	11.48	0.96	12	0.19	415.00	4955.00	12750	20230719	-62.63	4400	20231023	8.30	12750	-62.63	20230719	4400	8.30	20231023	12750	-62.63	20230719	4400	8.30	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
157	20231103	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	60	2	1.28	126286995	26682	84.30	4695	4790	4645	6090	3285	4690	4733.04	1.06	0	6948	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	741	11.45	0.96	12	0.17	415.00	4955.00	12750	20230719	-62.75	4400	20231023	7.95	12750	-62.75	20230719	4400	7.95	20231023	12750	-62.75	20230719	4400	7.95	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
158	20231103	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4780	90	2	1.92	105162635	22254	70.31	4695	4785	4645	6090	3285	4690	4725.56	1.06	0	5661	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	746	11.52	0.96	12	0.14	415.00	4955.00	12750	20230719	-62.51	4400	20231023	8.64	12750	-62.51	20230719	4400	8.64	20231023	12750	-62.51	20230719	4400	8.64	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
159	20231103	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	75	2	1.60	95532175	20234	63.93	4695	4785	4645	6090	3285	4690	4721.37	1.06	0	4764	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	744	11.48	0.96	12	0.13	415.00	4955.00	12750	20230719	-62.63	4400	20231023	8.30	12750	-62.63	20230719	4400	8.30	20231023	12750	-62.63	20230719	4400	8.30	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
160	20231103	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	50	2	1.07	51825865	11017	34.81	4695	4740	4645	6090	3285	4690	4704.17	1.06	0	450	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	740	11.42	0.96	12	0.07	415.00	4955.00	12750	20230719	-62.82	4400	20231023	7.73	12750	-62.82	20230719	4400	7.73	20231023	12750	-62.82	20230719	4400	7.73	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
161	20231103	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	-10	5	-0.21	15803110	3366	10.63	4695	4720	4645	6090	3285	4690	4694.92	1.06	0	-2367	4800	4745	4635	4580	4470	4772	4607	98	1400	500	2810	5	1	15610000	731	11.28	0.94	12	0.02	415.00	4955.00	12750	20230719	-63.29	4400	20231023	6.36	12750	-63.29	20230719	4400	6.36	20231023	12750	-63.29	20230719	4400	6.36	20231023	2.68	N	307930	500	97 억		165080	N	N	0	N	00	N
162	20231102	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	190	2	4.22	146818810	31620	74.69	4525	4690	4525	5850	3150	4500	4643.13	0.92	0	20640	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	732	11.30	0.95	12	0.20	415.00	4955.00	12750	20230719	-63.22	4400	20231023	6.59	12750	-63.22	20230719	4400	6.59	20231023	12750	-63.22	20230719	4400	6.59	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
163	20231102	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4670	170	2	3.78	135365825	29167	68.89	4525	4685	4525	5850	3150	4500	4641.06	0.92	0	20180	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	729	11.25	0.94	12	0.19	415.00	4955.00	12750	20230719	-63.37	4400	20231023	6.14	12750	-63.37	20230719	4400	6.14	20231023	12750	-63.37	20230719	4400	6.14	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
164	20231102	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	160	2	3.56	120126725	25904	61.19	4525	4685	4525	5850	3150	4500	4637.38	0.92	0	18749	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	727	11.23	0.94	12	0.17	415.00	4955.00	12750	20230719	-63.45	4400	20231023	5.91	12750	-63.45	20230719	4400	5.91	20231023	12750	-63.45	20230719	4400	5.91	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
165	20231102	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	180	2	4.00	115864335	24990	59.03	4525	4685	4525	5850	3150	4500	4636.43	0.92	0	18663	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	731	11.28	0.94	12	0.16	415.00	4955.00	12750	20230719	-63.29	4400	20231023	6.36	12750	-63.29	20230719	4400	6.36	20231023	12750	-63.29	20230719	4400	6.36	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
166	20231102	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	4670	170	2	3.78	112908485	24356	57.53	4525	4685	4525	5850	3150	4500	4635.76	0.92	0	18338	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	729	11.25	0.94	12	0.16	415.00	4955.00	12750	20230719	-63.37	4400	20231023	6.14	12750	-63.37	20230719	4400	6.14	20231023	12750	-63.37	20230719	4400	6.14	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
167	20231102	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	4675	175	2	3.89	101979815	22018	52.01	4525	4680	4525	5850	3150	4500	4631.66	0.92	0	16689	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	730	11.27	0.94	12	0.14	415.00	4955.00	12750	20230719	-63.33	4400	20231023	6.25	12750	-63.33	20230719	4400	6.25	20231023	12750	-63.33	20230719	4400	6.25	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
168	20231102	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	4640	140	2	3.11	80270935	17363	41.01	4525	4660	4525	5850	3150	4500	4623.10	0.92	0	13400	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	724	11.18	0.94	12	0.11	415.00	4955.00	12750	20230719	-63.61	4400	20231023	5.45	12750	-63.61	20230719	4400	5.45	20231023	12750	-63.61	20230719	4400	5.45	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
169	20231102	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	130	2	2.89	31996280	6970	16.46	4525	4635	4525	5850	3150	4500	4590.57	0.92	0	4522	4713	4606	4518	4411	4323	4660	4465	98	1350	500	2700	5	1	15610000	723	11.16	0.93	12	0.04	415.00	4955.00	12750	20230719	-63.69	4400	20231023	5.23	12750	-63.69	20230719	4400	5.23	20231023	12750	-63.69	20230719	4400	5.23	20231023	2.71	N	307930	500	97 억		144203	N	N	0	N	00	N
170	20231101	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	50	2	1.12	188692120	41883	88.59	4430	4625	4430	5780	3115	4450	4505.23	0.83	0	17323	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	702	10.84	0.91	12	0.27	415.00	4955.00	12750	20230719	-64.71	4400	20231023	2.27	12750	-64.71	20230719	4400	2.27	20231023	12750	-64.71	20230719	4400	2.27	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
171	20231101	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	40	2	0.90	172904375	38373	81.17	4430	4625	4430	5780	3115	4450	4505.89	0.83	0	18131	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	701	10.82	0.91	12	0.25	415.00	4955.00	12750	20230719	-64.78	4400	20231023	2.05	12750	-64.78	20230719	4400	2.05	20231023	12750	-64.78	20230719	4400	2.05	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
172	20231101	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	60	2	1.35	121268645	26826	56.74	4430	4625	4430	5780	3115	4450	4520.56	0.83	0	12992	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	704	10.87	0.91	12	0.17	415.00	4955.00	12750	20230719	-64.63	4400	20231023	2.50	12750	-64.63	20230719	4400	2.50	20231023	12750	-64.63	20230719	4400	2.50	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
173	20231101	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	70	2	1.57	105272860	23269	49.22	4430	4625	4430	5780	3115	4450	4524.17	0.83	0	12796	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	706	10.89	0.91	12	0.15	415.00	4955.00	12750	20230719	-64.55	4400	20231023	2.73	12750	-64.55	20230719	4400	2.73	20231023	12750	-64.55	20230719	4400	2.73	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
174	20231101	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	90	2	2.02	101798420	22503	47.60	4430	4625	4430	5780	3115	4450	4523.77	0.83	0	12643	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	709	10.94	0.92	12	0.14	415.00	4955.00	12750	20230719	-64.39	4400	20231023	3.18	12750	-64.39	20230719	4400	3.18	20231023	12750	-64.39	20230719	4400	3.18	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
175	20231101	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	60	2	1.35	92468360	20438	43.23	4430	4625	4430	5780	3115	4450	4524.34	0.83	0	11290	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	704	10.87	0.91	12	0.13	415.00	4955.00	12750	20230719	-64.63	4400	20231023	2.50	12750	-64.63	20230719	4400	2.50	20231023	12750	-64.63	20230719	4400	2.50	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
176	20231101	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	130	2	2.92	86460025	19118	40.44	4430	4625	4430	5780	3115	4450	4522.44	0.83	0	11408	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	715	11.04	0.92	12	0.12	415.00	4955.00	12750	20230719	-64.08	4400	20231023	4.09	12750	-64.08	20230719	4400	4.09	20231023	12750	-64.08	20230719	4400	4.09	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N
177	20231101	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	65	2	1.46	35395630	7948	16.81	4430	4515	4430	5780	3115	4450	4453.40	0.83	0	3147	4823	4636	4543	4356	4263	4590	4310	98	1330	500	2670	5	1	15610000	705	10.88	0.91	12	0.05	415.00	4955.00	12750	20230719	-64.59	4400	20231023	2.61	12750	-64.59	20230719	4400	2.61	20231023	12750	-64.59	20230719	4400	2.61	20231023	2.79	N	307930	500	97 억		129718	N	N	0	N	00	N