KissMeData/372290/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	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-170	5	-5.20	441453040	140888	48.85	3220	3265	3100	4250	2290	3270	3134.14	4.10	0	-14444	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	133	281.82	1.73	12	3.27	11.00	1795.00	3500	20231127	-11.43	2178	20221223	42.33	3500	-11.43	20231127	2195	41.23	20230104	3500	-11.43	20231127	2000	55.00	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
3	20231130	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3115	-155	5	-4.74	389379810	124092	43.02	3220	3265	3100	4250	2290	3270	3137.83	4.10	0	-14447	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	134	283.18	1.74	12	2.88	11.00	1795.00	3500	20231127	-11.00	2178	20221223	43.02	3500	-11.00	20231127	2195	41.91	20230104	3500	-11.00	20231127	2000	55.75	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
4	20231130	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	-165	5	-5.05	370825475	118141	40.96	3220	3265	3100	4250	2290	3270	3138.84	4.10	0	-12239	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	134	282.27	1.73	12	2.74	11.00	1795.00	3500	20231127	-11.29	2178	20221223	42.56	3500	-11.29	20231127	2195	41.46	20230104	3500	-11.29	20231127	2000	55.25	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
5	20231130	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	-140	5	-4.28	337054870	107295	37.20	3220	3265	3100	4250	2290	3270	3141.38	4.10	0	-10443	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	135	284.55	1.74	12	2.49	11.00	1795.00	3500	20231127	-10.57	2178	20221223	43.71	3500	-10.57	20231127	2195	42.60	20230104	3500	-10.57	20231127	2000	56.50	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
6	20231130	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-130	5	-3.98	284948960	90654	31.43	3220	3265	3100	4250	2290	3270	3143.26	4.10	0	-9956	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	135	285.45	1.75	12	2.11	11.00	1795.00	3500	20231127	-10.29	2178	20221223	44.17	3500	-10.29	20231127	2195	43.05	20230104	3500	-10.29	20231127	2000	57.00	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
7	20231130	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	-140	5	-4.28	274736470	87400	30.30	3220	3265	3100	4250	2290	3270	3143.44	4.10	0	-9399	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	135	284.55	1.74	12	2.03	11.00	1795.00	3500	20231127	-10.57	2178	20221223	43.71	3500	-10.57	20231127	2195	42.60	20230104	3500	-10.57	20231127	2000	56.50	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
8	20231130	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	-160	5	-4.89	226807035	72099	25.00	3220	3265	3100	4250	2290	3270	3145.77	4.10	0	-7647	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	134	282.73	1.73	12	1.68	11.00	1795.00	3500	20231127	-11.14	2178	20221223	42.79	3500	-11.14	20231127	2195	41.69	20230104	3500	-11.14	20231127	2000	55.50	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
9	20231130	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-10	5	-0.31	43852990	13840	4.80	3220	3265	3110	4250	2290	3270	3168.57	4.10	0	-2356	3473	3371	3193	3091	2913	3422	3142	4	980	100	2280	5	1	4304000	140	296.36	1.82	12	0.32	11.00	1795.00	3500	20231127	-6.86	2178	20221223	49.68	3500	-6.86	20231127	2195	48.52	20230104	3500	-6.86	20231127	2000	63.00	20221223	1.11	N	372290	100	4 억		176575	N	N	0	N	00	N
10	20231129	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	-10	5	-0.30	905671965	288437	74.22	3240	3295	3015	4260	2300	3280	3139.93	5.22	0	-50719	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	141	297.27	1.82	12	6.70	11.00	1795.00	3500	20231127	-6.57	2178	20221223	50.14	3500	-6.57	20231127	2195	48.97	20230104	3500	-6.57	20231127	2000	63.50	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
11	20231129	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-125	5	-3.81	894203560	284880	73.30	3240	3295	3015	4260	2300	3280	3138.88	5.22	0	-49799	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	136	286.82	1.76	12	6.62	11.00	1795.00	3500	20231127	-9.86	2178	20221223	44.86	3500	-9.86	20231127	2195	43.74	20230104	3500	-9.86	20231127	2000	57.75	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
12	20231129	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-55	5	-1.68	844979875	269458	69.33	3240	3295	3015	4260	2300	3280	3135.85	5.22	0	-46183	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	139	293.18	1.80	12	6.26	11.00	1795.00	3500	20231127	-7.86	2178	20221223	48.07	3500	-7.86	20231127	2195	46.92	20230104	3500	-7.86	20231127	2000	61.25	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
13	20231129	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-45	5	-1.37	813896560	259754	66.84	3240	3295	3015	4260	2300	3280	3133.34	5.22	0	-43460	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	139	294.09	1.80	12	6.04	11.00	1795.00	3500	20231127	-7.57	2178	20221223	48.53	3500	-7.57	20231127	2195	47.38	20230104	3500	-7.57	20231127	2000	61.75	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
14	20231129	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-180	5	-5.49	771377530	246396	63.40	3240	3270	3015	4260	2300	3280	3130.64	5.22	0	-38576	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	133	281.82	1.73	12	5.72	11.00	1795.00	3500	20231127	-11.43	2178	20221223	42.33	3500	-11.43	20231127	2195	41.23	20230104	3500	-11.43	20231127	2000	55.00	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
15	20231129	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	-185	5	-5.64	749860615	239470	61.62	3240	3270	3015	4260	2300	3280	3131.33	5.22	0	-37763	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	133	281.36	1.72	12	5.56	11.00	1795.00	3500	20231127	-11.57	2178	20221223	42.10	3500	-11.57	20231127	2195	41.00	20230104	3500	-11.57	20231127	2000	54.75	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
16	20231129	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	-145	5	-4.42	408257165	128578	33.08	3240	3270	3015	4260	2300	3280	3175.17	5.22	0	-21342	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	135	285.00	1.75	12	2.99	11.00	1795.00	3500	20231127	-10.43	2178	20221223	43.94	3500	-10.43	20231127	2195	42.82	20230104	3500	-10.43	20231127	2000	56.75	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
17	20231129	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-100	5	-3.05	100571780	31275	8.05	3240	3270	3170	4260	2300	3280	3215.72	5.22	0	-8028	3573	3426	3353	3206	3133	3390	3170	4	980	100	2290	5	1	4304000	137	289.09	1.77	12	0.73	11.00	1795.00	3500	20231127	-9.14	2178	20221223	46.01	3500	-9.14	20231127	2195	44.87	20230104	3500	-9.14	20231127	2000	59.00	20221223	0.81	N	372290	100	4 억		224789	N	N	0	N	00	N
18	20231128	161246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3280	-60	5	-1.80	1317709790	388332	39.82	3360	3500	3280	4340	2340	3340	3393.32	4.55	0	32320	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	141	298.18	1.83	12	9.02	11.00	1795.00	3500	20231127	-6.29	2178	20221223	50.60	3500	0.00	20231127	2195	49.43	20230104	3500	-6.29	20231127	2000	64.00	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
19	20231128	151121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3315	-25	5	-0.75	1229846510	361615	37.08	3360	3500	3290	4340	2340	3340	3400.98	4.55	0	34855	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	143	301.36	1.85	12	8.40	11.00	1795.00	3500	20231127	-5.29	2178	20221223	52.20	3500	0.00	20231127	2195	51.03	20230104	3500	-5.29	20231127	2000	65.75	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
20	20231128	141242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3310	-30	5	-0.90	1199825930	352579	36.16	3360	3500	3290	4340	2340	3340	3403.00	4.55	0	35036	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	142	300.91	1.84	12	8.19	11.00	1795.00	3500	20231127	-5.43	2178	20221223	51.97	3500	0.00	20231127	2195	50.80	20230104	3500	-5.43	20231127	2000	65.50	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
21	20231128	131238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3345	5	2	0.15	1145353130	336279	34.48	3360	3500	3290	4340	2340	3340	3405.96	4.55	0	36622	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	144	304.09	1.86	12	7.81	11.00	1795.00	3500	20231127	-4.43	2178	20221223	53.58	3500	0.00	20231127	2195	52.39	20230104	3500	-4.43	20231127	2000	67.25	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
22	20231128	121245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3365	25	2	0.75	1102287365	323485	33.17	3360	3500	3290	4340	2340	3340	3407.54	4.55	0	37210	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	145	305.91	1.87	12	7.52	11.00	1795.00	3500	20231127	-3.86	2178	20221223	54.50	3500	0.00	20231127	2195	53.30	20230104	3500	-3.86	20231127	2000	68.25	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
23	20231128	111246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3385	45	2	1.35	1040073140	305268	31.30	3360	3500	3290	4340	2340	3340	3407.08	4.55	0	37469	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	146	307.73	1.89	12	7.09	11.00	1795.00	3500	20231127	-3.29	2178	20221223	55.42	3500	0.00	20231127	2195	54.21	20230104	3500	-3.29	20231127	2000	69.25	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
24	20231128	101241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3410	70	2	2.10	929393025	272603	27.96	3360	3500	3290	4340	2340	3340	3409.33	4.55	0	34589	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	147	310.00	1.90	12	6.33	11.00	1795.00	3500	20231127	-2.57	2178	20221223	56.57	3500	0.00	20231127	2195	55.35	20230104	3500	-2.57	20231127	2000	70.50	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
25	20231128	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	5	2	0.15	239435795	70979	7.28	3360	3450	3305	4340	2340	3340	3373.33	4.55	0	3571	3806	3572	3266	3032	2726	3690	3150	4	1000	100	2330	5	1	4304000	144	304.09	1.86	12	1.65	11.00	1795.00	3500	20231127	-4.43	2178	20221223	53.58	3500	-4.43	20231127	2195	52.39	20230104	3500	-4.43	20231127	2000	67.25	20221223	1.02	N	372290	100	4 억		195711	N	N	0	N	00	N
26	20231127	161232	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3340	395	2	13.41	3173865215	972680	183.43	2970	3500	2960	3825	2065	2945	3263.01	2.05	0	103163	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	144	303.64	1.86	12	22.60	11.00	1795.00	3500	20231127	-4.57	2178	20221223	53.35	3500	-4.57	20231127	2195	52.16	20230104	3500	-4.57	20231127	2000	67.00	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
27	20231127	151246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3315	370	2	12.56	3106474720	952476	179.62	2970	3500	2960	3825	2065	2945	3261.47	2.05	0	100680	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	143	301.36	1.85	12	22.13	11.00	1795.00	3500	20231127	-5.29	2178	20221223	52.20	3500	-5.29	20231127	2195	51.03	20230104	3500	-5.29	20231127	2000	65.75	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
28	20231127	141242	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3320	375	2	12.73	2956617755	907155	171.07	2970	3500	2960	3825	2065	2945	3259.22	2.05	0	96810	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	143	301.82	1.85	12	21.08	11.00	1795.00	3500	20231127	-5.14	2178	20221223	52.43	3500	-5.14	20231127	2195	51.25	20230104	3500	-5.14	20231127	2000	66.00	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
29	20231127	131246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3365	420	2	14.26	2802503930	860800	162.33	2970	3500	2960	3825	2065	2945	3255.70	2.05	0	98724	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	145	305.91	1.87	12	20.00	11.00	1795.00	3500	20231127	-3.86	2178	20221223	54.50	3500	-3.86	20231127	2195	53.30	20230104	3500	-3.86	20231127	2000	68.25	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
30	20231127	121252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3260	315	2	10.70	2597086240	798877	150.66	2970	3500	2960	3825	2065	2945	3250.92	2.05	0	98906	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	140	296.36	1.82	12	18.56	11.00	1795.00	3500	20231127	-6.86	2178	20221223	49.68	3500	-6.86	20231127	2195	48.52	20230104	3500	-6.86	20231127	2000	63.00	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
31	20231127	111230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3305	360	2	12.22	2403763420	739750	139.50	2970	3500	2960	3825	2065	2945	3249.43	2.05	0	93776	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	142	300.45	1.84	12	17.19	11.00	1795.00	3500	20231127	-5.57	2178	20221223	51.74	3500	-5.57	20231127	2195	50.57	20230104	3500	-5.57	20231127	2000	65.25	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
32	20231127	101228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3210	265	2	9.00	2070436330	638430	120.40	2970	3500	2960	3825	2065	2945	3243.01	2.05	0	80278	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	138	291.82	1.79	12	14.83	11.00	1795.00	3500	20231127	-8.29	2178	20221223	47.38	3500	-8.29	20231127	2195	46.24	20230104	3500	-8.29	20231127	2000	60.50	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
33	20231127	091231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3055	110	2	3.74	230495140	74647	14.08	2970	3160	2960	3825	2065	2945	3087.80	2.05	0	4706	3151	3047	2876	2772	2601	3100	2825	4	880	100	2060	5	1	4304000	131	277.73	1.70	12	1.73	11.00	1795.00	3160	20231114	-3.32	2178	20221223	40.27	3160	0.00	20231114	2195	39.18	20230104	3160	-3.32	20231114	2000	52.75	20221223	1.02	N	372290	100	4 억		88189	N	N	0	N	00	N
34	20231124	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	245	2	9.07	1516912310	525795	595.72	2705	2980	2705	3510	1890	2700	2884.99	1.63	0	18376	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	127	267.73	1.64	12	12.22	11.00	1795.00	3160	20231114	-6.80	2178	20221223	35.22	3160	-6.80	20231114	2195	34.17	20230104	3160	-6.80	20231114	2000	47.25	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
35	20231124	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	250	2	9.26	1477389400	512382	580.52	2705	2980	2705	3510	1890	2700	2883.37	1.63	0	18506	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	127	268.18	1.64	12	11.90	11.00	1795.00	3160	20231114	-6.65	2178	20221223	35.45	3160	-6.65	20231114	2195	34.40	20230104	3160	-6.65	20231114	2000	47.50	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
36	20231124	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	235	2	8.70	1176201405	410788	465.42	2705	2975	2705	3510	1890	2700	2863.28	1.63	0	19272	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	126	266.82	1.64	12	9.54	11.00	1795.00	3160	20231114	-7.12	2178	20221223	34.76	3160	-7.12	20231114	2195	33.71	20230104	3160	-7.12	20231114	2000	46.75	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
37	20231124	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	185	2	6.85	847569770	299084	338.86	2705	2940	2705	3510	1890	2700	2833.89	1.63	0	8433	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	124	262.27	1.61	12	6.95	11.00	1795.00	3160	20231114	-8.70	2178	20221223	32.46	3160	-8.70	20231114	2195	31.44	20230104	3160	-8.70	20231114	2000	44.25	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
38	20231124	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	175	2	6.48	788231600	278534	315.58	2705	2940	2705	3510	1890	2700	2829.93	1.63	0	8000	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	124	261.36	1.60	12	6.47	11.00	1795.00	3160	20231114	-9.02	2178	20221223	32.00	3160	-9.02	20231114	2195	30.98	20230104	3160	-9.02	20231114	2000	43.75	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
39	20231124	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	105	2	3.89	356160615	127562	144.53	2705	2900	2705	3510	1890	2700	2792.06	1.63	0	98	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	121	255.00	1.56	12	2.96	11.00	1795.00	3160	20231114	-11.23	2178	20221223	28.79	3160	-11.23	20231114	2195	27.79	20230104	3160	-11.23	20231114	2000	40.25	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
40	20231124	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	55	2	2.04	144835655	52765	59.78	2705	2780	2705	3510	1890	2700	2744.92	1.63	0	384	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	119	250.45	1.53	12	1.23	11.00	1795.00	3160	20231114	-12.82	2178	20221223	26.49	3160	-12.82	20231114	2195	25.51	20230104	3160	-12.82	20231114	2000	37.75	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
41	20231124	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	35	2	1.30	20074580	7396	8.38	2705	2735	2705	3510	1890	2700	2714.25	1.63	0	-992	2816	2757	2706	2647	2596	2787	2677	4	810	100	1890	5	1	4304000	118	248.64	1.52	12	0.17	11.00	1795.00	3160	20231114	-13.45	2178	20221223	25.57	3160	-13.45	20231114	2195	24.60	20230104	3160	-13.45	20231114	2000	36.75	20221223	0.93	N	372290	100	4 억		69968	N	N	0	N	00	N
42	20231123	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	30	2	1.12	240568630	88261	79.63	2690	2765	2655	3470	1870	2670	2725.94	1.62	0	-250	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	116	245.45	1.50	12	2.05	11.00	1795.00	3160	20231114	-14.56	2178	20221223	23.97	3160	-14.56	20231114	2195	23.01	20230104	3160	-14.56	20231114	2000	35.00	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
43	20231123	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	25	2	0.94	236179980	86635	78.17	2690	2765	2655	3470	1870	2670	2726.15	1.62	0	-249	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	116	245.00	1.50	12	2.01	11.00	1795.00	3160	20231114	-14.72	2178	20221223	23.74	3160	-14.72	20231114	2195	22.78	20230104	3160	-14.72	20231114	2000	34.75	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
44	20231123	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	30	2	1.12	223055880	81771	73.78	2690	2765	2655	3470	1870	2670	2727.81	1.62	0	-153	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	116	245.45	1.50	12	1.90	11.00	1795.00	3160	20231114	-14.56	2178	20221223	23.97	3160	-14.56	20231114	2195	23.01	20230104	3160	-14.56	20231114	2000	35.00	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
45	20231123	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	50	2	1.87	105119365	38622	34.85	2690	2750	2655	3470	1870	2670	2721.75	1.62	0	-4190	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	117	247.27	1.52	12	0.90	11.00	1795.00	3160	20231114	-13.92	2178	20221223	24.89	3160	-13.92	20231114	2195	23.92	20230104	3160	-13.92	20231114	2000	36.00	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
46	20231123	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	35	2	1.31	92848260	34102	30.77	2690	2750	2655	3470	1870	2670	2722.66	1.62	0	-3951	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	116	245.91	1.51	12	0.79	11.00	1795.00	3160	20231114	-14.40	2178	20221223	24.20	3160	-14.40	20231114	2195	23.23	20230104	3160	-14.40	20231114	2000	35.25	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
47	20231123	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	45	2	1.69	79247405	29090	26.25	2690	2750	2655	3470	1870	2670	2724.21	1.62	0	-3842	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	117	246.82	1.51	12	0.68	11.00	1795.00	3160	20231114	-14.08	2178	20221223	24.66	3160	-14.08	20231114	2195	23.69	20230104	3160	-14.08	20231114	2000	35.75	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
48	20231123	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	45	2	1.69	24401360	9065	8.18	2690	2720	2655	3470	1870	2670	2691.82	1.62	0	-2633	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	117	246.82	1.51	12	0.21	11.00	1795.00	3160	20231114	-14.08	2178	20221223	24.66	3160	-14.08	20231114	2195	23.69	20230104	3160	-14.08	20231114	2000	35.75	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
49	20231123	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	15	2	0.56	4805065	1794	1.62	2690	2690	2670	3470	1870	2670	2678.41	1.62	0	-33	2776	2722	2691	2637	2606	2707	2622	4	800	100	1860	5	1	4304000	116	244.09	1.50	12	0.04	11.00	1795.00	3160	20231114	-15.03	2178	20221223	23.28	3160	-15.03	20231114	2195	22.32	20230104	3160	-15.03	20231114	2000	34.25	20221223	0.93	N	372290	100	4 억		69627	N	N	0	N	00	N
50	20231122	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-15	5	-0.56	298561145	110825	36.88	2720	2745	2660	3490	1880	2685	2693.99	1.33	0	12946	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	115	242.73	1.49	12	2.57	11.00	1795.00	3160	20231114	-15.51	2178	20221223	22.59	3160	-15.51	20231114	2195	21.64	20230104	3160	-15.51	20231114	2000	33.50	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
51	20231122	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	35	2	1.30	282061520	104648	34.82	2720	2745	2660	3490	1880	2685	2695.34	1.33	0	16253	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	117	247.27	1.52	12	2.43	11.00	1795.00	3160	20231114	-13.92	2178	20221223	24.89	3160	-13.92	20231114	2195	23.92	20230104	3160	-13.92	20231114	2000	36.00	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
52	20231122	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	40	2	1.49	224698230	83404	27.75	2720	2745	2660	3490	1880	2685	2694.10	1.33	0	8583	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	117	247.73	1.52	12	1.94	11.00	1795.00	3160	20231114	-13.77	2178	20221223	25.11	3160	-13.77	20231114	2195	24.15	20230104	3160	-13.77	20231114	2000	36.25	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
53	20231122	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	35	2	1.30	216649355	80455	26.77	2720	2745	2660	3490	1880	2685	2692.80	1.33	0	8586	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	117	247.27	1.52	12	1.87	11.00	1795.00	3160	20231114	-13.92	2178	20221223	24.89	3160	-13.92	20231114	2195	23.92	20230104	3160	-13.92	20231114	2000	36.00	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
54	20231122	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	25	2	0.93	201978880	75063	24.98	2720	2745	2660	3490	1880	2685	2690.79	1.33	0	8465	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	117	246.36	1.51	12	1.74	11.00	1795.00	3160	20231114	-14.24	2178	20221223	24.43	3160	-14.24	20231114	2195	23.46	20230104	3160	-14.24	20231114	2000	35.50	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
55	20231122	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	20	2	0.74	197697620	73480	24.45	2720	2745	2660	3490	1880	2685	2690.50	1.33	0	9771	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	116	245.91	1.51	12	1.71	11.00	1795.00	3160	20231114	-14.40	2178	20221223	24.20	3160	-14.40	20231114	2195	23.23	20230104	3160	-14.40	20231114	2000	35.25	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
56	20231122	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-15	5	-0.56	125166590	46359	15.43	2720	2745	2670	3490	1880	2685	2699.94	1.33	0	7957	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	115	242.73	1.49	12	1.08	11.00	1795.00	3160	20231114	-15.51	2178	20221223	22.59	3160	-15.51	20231114	2195	21.64	20230104	3160	-15.51	20231114	2000	33.50	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
57	20231122	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	50	2	1.86	26826520	9860	3.28	2720	2735	2690	3490	1880	2685	2720.78	1.33	0	724	2895	2790	2635	2530	2375	2842	2582	4	805	100	1870	5	1	4304000	118	248.64	1.52	12	0.23	11.00	1795.00	3160	20231114	-13.45	2178	20221223	25.57	3160	-13.45	20231114	2195	24.60	20230104	3160	-13.45	20231114	2000	36.75	20221223	0.93	N	372290	100	4 억		57225	N	N	0	N	00	N
58	20231121	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	120	2	4.68	774570380	298762	128.13	2560	2740	2480	3330	1800	2565	2592.60	1.01	0	14991	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	116	244.09	1.50	12	6.94	11.00	1795.00	3160	20231114	-15.03	2178	20221223	23.28	3160	-15.03	20231114	2195	22.32	20230104	3160	-15.03	20231114	2000	34.25	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
59	20231121	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	125	2	4.87	742866730	286940	123.06	2560	2740	2480	3330	1800	2565	2588.93	1.01	0	15411	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	116	244.55	1.50	12	6.67	11.00	1795.00	3160	20231114	-14.87	2178	20221223	23.51	3160	-14.87	20231114	2195	22.55	20230104	3160	-14.87	20231114	2000	34.50	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
60	20231121	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	130	2	5.07	676310780	262322	112.50	2560	2715	2480	3330	1800	2565	2578.17	1.01	0	13729	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	116	245.00	1.50	12	6.09	11.00	1795.00	3160	20231114	-14.72	2178	20221223	23.74	3160	-14.72	20231114	2195	22.78	20230104	3160	-14.72	20231114	2000	34.75	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
61	20231121	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	125	2	4.87	599602400	233938	100.33	2560	2690	2480	3330	1800	2565	2563.08	1.01	0	14324	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	116	244.55	1.50	12	5.44	11.00	1795.00	3160	20231114	-14.87	2178	20221223	23.51	3160	-14.87	20231114	2195	22.55	20230104	3160	-14.87	20231114	2000	34.50	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
62	20231121	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	30	2	1.17	473303375	186000	79.77	2560	2645	2480	3330	1800	2565	2544.64	1.01	0	14492	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	112	235.91	1.45	12	4.32	11.00	1795.00	3160	20231114	-17.88	2178	20221223	19.15	3160	-17.88	20231114	2195	18.22	20230104	3160	-17.88	20231114	2000	29.75	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
63	20231121	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	50	2	1.95	444829400	175043	75.07	2560	2645	2480	3330	1800	2565	2541.26	1.01	0	14504	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	113	237.73	1.46	12	4.07	11.00	1795.00	3160	20231114	-17.25	2178	20221223	20.06	3160	-17.25	20231114	2195	19.13	20230104	3160	-17.25	20231114	2000	30.75	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
64	20231121	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	50	2	1.95	380447380	150457	64.53	2560	2615	2480	3330	1800	2565	2528.61	1.01	0	10191	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	113	237.73	1.46	12	3.50	11.00	1795.00	3160	20231114	-17.25	2178	20221223	20.06	3160	-17.25	20231114	2195	19.13	20230104	3160	-17.25	20231114	2000	30.75	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
65	20231121	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-35	5	-1.36	56102600	22210	9.52	2560	2595	2505	3330	1800	2565	2526.01	1.01	0	1926	2721	2642	2596	2517	2471	2620	2495	4	765	100	1790	5	1	4304000	109	230.00	1.41	12	0.52	11.00	1795.00	3160	20231114	-19.94	2178	20221223	16.16	3160	-19.94	20231114	2195	15.26	20230104	3160	-19.94	20231114	2000	26.50	20221223	0.97	N	372290	100	4 억		43658	N	N	0	N	00	N
66	20231120	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-115	5	-4.29	606039715	232677	252.86	2675	2675	2550	3480	1880	2680	2604.90	1.08	0	-2620	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	110	233.18	1.43	12	5.41	11.00	1795.00	3160	20231114	-18.83	2178	20221223	17.77	3160	-18.83	20231114	2195	16.86	20230104	3160	-18.83	20231114	2000	28.25	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
67	20231120	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-80	5	-2.99	549073985	210493	228.75	2675	2675	2575	3480	1880	2680	2608.51	1.08	0	-2940	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	112	236.36	1.45	12	4.89	11.00	1795.00	3160	20231114	-17.72	2178	20221223	19.38	3160	-17.72	20231114	2195	18.45	20230104	3160	-17.72	20231114	2000	30.00	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
68	20231120	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-60	5	-2.24	354365750	135498	147.25	2675	2675	2585	3480	1880	2680	2615.28	1.08	0	-2938	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	113	238.18	1.46	12	3.15	11.00	1795.00	3160	20231114	-17.09	2178	20221223	20.29	3160	-17.09	20231114	2195	19.36	20230104	3160	-17.09	20231114	2000	31.00	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
69	20231120	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-50	5	-1.87	338294975	129381	140.61	2675	2675	2585	3480	1880	2680	2614.72	1.08	0	-2923	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	113	239.09	1.47	12	3.01	11.00	1795.00	3160	20231114	-16.77	2178	20221223	20.75	3160	-16.77	20231114	2195	19.82	20230104	3160	-16.77	20231114	2000	31.50	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
70	20231120	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-70	5	-2.61	308797725	118097	128.34	2675	2675	2585	3480	1880	2680	2614.78	1.08	0	-2894	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	112	237.27	1.45	12	2.74	11.00	1795.00	3160	20231114	-17.41	2178	20221223	19.83	3160	-17.41	20231114	2195	18.91	20230104	3160	-17.41	20231114	2000	30.50	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
71	20231120	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-75	5	-2.80	286358095	109489	118.99	2675	2675	2585	3480	1880	2680	2615.41	1.08	0	-2902	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	112	236.82	1.45	12	2.54	11.00	1795.00	3160	20231114	-17.56	2178	20221223	19.61	3160	-17.56	20231114	2195	18.68	20230104	3160	-17.56	20231114	2000	30.25	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
72	20231120	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-55	5	-2.05	182182250	69457	75.48	2675	2675	2590	3480	1880	2680	2622.95	1.08	0	-3196	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	113	238.64	1.46	12	1.61	11.00	1795.00	3160	20231114	-16.93	2178	20221223	20.52	3160	-16.93	20231114	2195	19.59	20230104	3160	-16.93	20231114	2000	31.25	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
73	20231120	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-40	5	-1.49	18989030	7168	7.79	2675	2675	2640	3480	1880	2680	2649.14	1.08	0	611	2856	2767	2701	2612	2546	2735	2580	4	800	100	1870	5	1	4304000	114	240.00	1.47	12	0.17	11.00	1795.00	3160	20231114	-16.46	2178	20221223	21.21	3160	-16.46	20231114	2195	20.27	20230104	3160	-16.46	20231114	2000	32.00	20221223	0.88	N	372290	100	4 억		46278	N	N	0	N	00	N
74	20231117	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-65	5	-2.37	245620395	91617	66.63	2750	2790	2635	3565	1925	2745	2680.96	1.13	0	-2366	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	115	243.64	1.49	12	2.13	11.00	1795.00	3160	20231114	-15.19	2178	20221223	23.05	3160	-15.19	20231114	2195	22.10	20230104	3160	-15.19	20231114	2000	34.00	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
75	20231117	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-70	5	-2.55	238080245	88803	64.58	2750	2790	2635	3565	1925	2745	2680.99	1.13	0	-2366	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	115	243.18	1.49	12	2.06	11.00	1795.00	3160	20231114	-15.35	2178	20221223	22.82	3160	-15.35	20231114	2195	21.87	20230104	3160	-15.35	20231114	2000	33.75	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
76	20231117	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-90	5	-3.28	185885885	69136	50.28	2750	2790	2655	3565	1925	2745	2688.70	1.13	0	-828	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	114	241.36	1.48	12	1.61	11.00	1795.00	3160	20231114	-15.98	2178	20221223	21.90	3160	-15.98	20231114	2195	20.96	20230104	3160	-15.98	20231114	2000	32.75	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
77	20231117	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-65	5	-2.37	102215825	37746	27.45	2750	2790	2670	3565	1925	2745	2707.99	1.13	0	-2302	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	115	243.64	1.49	12	0.88	11.00	1795.00	3160	20231114	-15.19	2178	20221223	23.05	3160	-15.19	20231114	2195	22.10	20230104	3160	-15.19	20231114	2000	34.00	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
78	20231117	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-60	5	-2.19	89825795	33127	24.09	2750	2790	2680	3565	1925	2745	2711.56	1.13	0	-2240	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	116	244.09	1.50	12	0.77	11.00	1795.00	3160	20231114	-15.03	2178	20221223	23.28	3160	-15.03	20231114	2195	22.32	20230104	3160	-15.03	20231114	2000	34.25	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
79	20231117	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-50	5	-1.82	70257205	25870	18.81	2750	2790	2680	3565	1925	2745	2715.78	1.13	0	-1445	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	116	245.00	1.50	12	0.60	11.00	1795.00	3160	20231114	-14.72	2178	20221223	23.74	3160	-14.72	20231114	2195	22.78	20230104	3160	-14.72	20231114	2000	34.75	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
80	20231117	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-40	5	-1.46	45166930	16600	12.07	2750	2790	2680	3565	1925	2745	2720.90	1.13	0	-1632	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	116	245.91	1.51	12	0.39	11.00	1795.00	3160	20231114	-14.40	2178	20221223	24.20	3160	-14.40	20231114	2195	23.23	20230104	3160	-14.40	20231114	2000	35.25	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
81	20231117	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-35	5	-1.28	16153155	5885	4.28	2750	2790	2700	3565	1925	2745	2744.80	1.13	0	-208	2828	2786	2718	2676	2608	2807	2697	4	820	100	1920	5	1	4304000	117	246.36	1.51	12	0.14	11.00	1795.00	3160	20231114	-14.24	2178	20221223	24.43	3160	-14.24	20231114	2195	23.46	20230104	3160	-14.24	20231114	2000	35.50	20221223	1.02	N	372290	100	4 억		48644	N	N	0	N	00	N
82	20231116	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	30	2	1.11	356504520	132732	29.75	2695	2760	2650	3520	1900	2710	2685.85	0.97	0	6750	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	118	249.09	1.53	12	3.08	11.00	1795.00	3160	20231114	-13.29	2178	20221223	25.80	3160	-13.29	20231114	2195	24.83	20230104	3160	-13.29	20231114	2000	37.00	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
83	20231116	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	30	2	1.11	350397290	130503	29.25	2695	2760	2650	3520	1900	2710	2684.93	0.97	0	6748	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	118	249.09	1.53	12	3.03	11.00	1795.00	3160	20231114	-13.29	2178	20221223	25.80	3160	-13.29	20231114	2195	24.83	20230104	3160	-13.29	20231114	2000	37.00	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
84	20231116	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	15	2	0.55	326539110	121746	27.29	2695	2760	2650	3520	1900	2710	2682.08	0.97	0	6440	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	117	247.73	1.52	12	2.83	11.00	1795.00	3160	20231114	-13.77	2178	20221223	25.11	3160	-13.77	20231114	2195	24.15	20230104	3160	-13.77	20231114	2000	36.25	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
85	20231116	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-20	5	-0.74	303359505	113172	25.37	2695	2760	2650	3520	1900	2710	2680.45	0.97	0	5997	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	116	244.55	1.50	12	2.63	11.00	1795.00	3160	20231114	-14.87	2178	20221223	23.51	3160	-14.87	20231114	2195	22.55	20230104	3160	-14.87	20231114	2000	34.50	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
86	20231116	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-10	5	-0.37	258835765	96654	21.66	2695	2760	2650	3520	1900	2710	2677.88	0.97	0	4981	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	116	245.45	1.50	12	2.25	11.00	1795.00	3160	20231114	-14.56	2178	20221223	23.97	3160	-14.56	20231114	2195	23.01	20230104	3160	-14.56	20231114	2000	35.00	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
87	20231116	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-55	5	-2.03	213795035	79878	17.90	2695	2760	2650	3520	1900	2710	2676.41	0.97	0	4363	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	114	241.36	1.48	12	1.86	11.00	1795.00	3160	20231114	-15.98	2178	20221223	21.90	3160	-15.98	20231114	2195	20.96	20230104	3160	-15.98	20231114	2000	32.75	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
88	20231116	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-5	5	-0.18	58329460	21522	4.82	2695	2760	2690	3520	1900	2710	2710.23	0.97	0	-604	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	116	245.91	1.51	12	0.50	11.00	1795.00	3160	20231114	-14.40	2178	20221223	24.20	3160	-14.40	20231114	2195	23.23	20230104	3160	-14.40	20231114	2000	35.25	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
89	20231116	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	0.97	0	0	3043	2876	2763	2596	2483	2820	2540	4	810	100	1890	5	1	4304000	117	246.36	1.51	12	0.00	11.00	1795.00	3160	20231114	-14.24	2178	20221223	24.43	3160	-14.24	20231114	2195	23.46	20230104	3160	-14.24	20231114	2000	35.50	20221223	1.15	N	372290	100	4 억		41894	N	N	0	N	00	N
90	20231115	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-135	5	-4.75	1233319850	446010	111.52	2915	2930	2650	3695	1995	2845	2765.23	0.97	0	-40	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	117	246.36	1.51	12	10.36	11.00	1795.00	3160	20231114	-14.24	2178	20221223	24.43	3160	-14.24	20231114	2195	23.46	20230104	3160	-14.24	20231114	2000	35.50	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
91	20231115	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-105	5	-3.69	1207922810	436660	109.18	2915	2930	2650	3695	1995	2845	2766.28	0.97	0	45	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	118	249.09	1.53	12	10.15	11.00	1795.00	3160	20231114	-13.29	2178	20221223	25.80	3160	-13.29	20231114	2195	24.83	20230104	3160	-13.29	20231114	2000	37.00	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
92	20231115	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-150	5	-5.27	1168072405	422009	105.52	2915	2930	2650	3695	1995	2845	2767.89	0.97	0	1355	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	116	245.00	1.50	12	9.81	11.00	1795.00	3160	20231114	-14.72	2178	20221223	23.74	3160	-14.72	20231114	2195	22.78	20230104	3160	-14.72	20231114	2000	34.75	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
93	20231115	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-85	5	-2.99	850481275	303843	75.97	2915	2930	2660	3695	1995	2845	2799.08	0.97	0	6751	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	119	250.91	1.54	12	7.06	11.00	1795.00	3160	20231114	-12.66	2178	20221223	26.72	3160	-12.66	20231114	2195	25.74	20230104	3160	-12.66	20231114	2000	38.00	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
94	20231115	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-105	5	-3.69	759103210	270560	67.65	2915	2930	2660	3695	1995	2845	2805.67	0.97	0	8869	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	118	249.09	1.53	12	6.29	11.00	1795.00	3160	20231114	-13.29	2178	20221223	25.80	3160	-13.29	20231114	2195	24.83	20230104	3160	-13.29	20231114	2000	37.00	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
95	20231115	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-5	5	-0.18	435913365	152582	38.15	2915	2930	2800	3695	1995	2845	2856.91	0.97	0	1541	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	122	258.18	1.58	12	3.55	11.00	1795.00	3160	20231114	-10.13	2178	20221223	30.39	3160	-10.13	20231114	2195	29.38	20230104	3160	-10.13	20231114	2000	42.00	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
96	20231115	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	30	2	1.05	315672715	110368	27.60	2915	2930	2800	3695	1995	2845	2860.18	0.97	0	-1930	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	124	261.36	1.60	12	2.56	11.00	1795.00	3160	20231114	-9.02	2178	20221223	32.00	3160	-9.02	20231114	2195	30.98	20230104	3160	-9.02	20231114	2000	43.75	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
97	20231115	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	0	3	0.00	132660895	46755	11.69	2915	2915	2800	3695	1995	2845	2837.36	0.97	0	-2456	3265	3055	2950	2740	2635	3002	2687	4	850	100	1990	5	1	4304000	122	258.64	1.58	12	1.09	11.00	1795.00	3160	20231114	-9.97	2178	20221223	30.62	3160	-9.97	20231114	2195	29.61	20230104	3160	-9.97	20231114	2000	42.25	20221223	0.43	N	372290	100	4 억		41934	N	N	0	N	00	N
98	20231114	161148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2845	-155	5	-5.17	1192465290	399380	83.81	3015	3160	2845	3900	2100	3000	2985.93	0.38	0	25536	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	122	258.64	1.58	12	9.28	11.00	1795.00	3160	20231114	-9.97	2178	20221223	30.62	3160	-9.97	20231114	2195	29.61	20230104	3160	-9.97	20231114	2000	42.25	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
99	20231114	151155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2860	-140	5	-4.67	1111134915	370856	77.83	3015	3160	2860	3900	2100	3000	2996.14	0.38	0	29835	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	123	260.00	1.59	12	8.62	11.00	1795.00	3160	20231114	-9.49	2178	20221223	31.31	3160	-9.49	20231114	2195	30.30	20230104	3160	-9.49	20231114	2000	43.00	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
100	20231114	141151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2975	-25	5	-0.83	943684150	313295	65.75	3015	3160	2885	3900	2100	3000	3012.13	0.38	0	30602	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	128	270.45	1.66	12	7.28	11.00	1795.00	3160	20231114	-5.85	2178	20221223	36.59	3160	-5.85	20231114	2195	35.54	20230104	3160	-5.85	20231114	2000	48.75	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
101	20231114	131153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2930	-70	5	-2.33	915595590	303800	63.76	3015	3160	2885	3900	2100	3000	3013.81	0.38	0	32587	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	126	266.36	1.63	12	7.06	11.00	1795.00	3160	20231114	-7.28	2178	20221223	34.53	3160	-7.28	20231114	2195	33.49	20230104	3160	-7.28	20231114	2000	46.50	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
102	20231114	121156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2980	-20	5	-0.67	868918120	287929	60.43	3015	3160	2885	3900	2100	3000	3017.82	0.38	0	33550	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	128	270.91	1.66	12	6.69	11.00	1795.00	3160	20231114	-5.70	2178	20221223	36.82	3160	-5.70	20231114	2195	35.76	20230104	3160	-5.70	20231114	2000	49.00	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
103	20231114	111206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2925	-75	5	-2.50	781018115	257853	54.11	3015	3160	2885	3900	2100	3000	3028.93	0.38	0	36643	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	126	265.91	1.63	12	5.99	11.00	1795.00	3160	20231114	-7.44	2178	20221223	34.30	3160	-7.44	20231114	2195	33.26	20230104	3160	-7.44	20231114	2000	46.25	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
104	20231114	101154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2995	-5	5	-0.17	605691455	198258	41.61	3015	3160	2980	3900	2100	3000	3055.07	0.38	0	40156	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	129	272.27	1.67	12	4.61	11.00	1795.00	3160	20231114	-5.22	2178	20221223	37.51	3160	-5.22	20231114	2195	36.45	20230104	3160	-5.22	20231114	2000	49.75	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
105	20231114	091140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3125	125	2	4.17	255741245	83473	17.52	3015	3130	2980	3900	2100	3000	3063.76	0.38	0	22272	3163	3081	2968	2886	2773	3122	2927	4	900	100	2100	5	1	4304000	135	284.09	1.74	12	1.94	11.00	1795.00	3130	20231114	-0.16	2178	20221223	43.48	3130	-0.16	20231114	2195	42.37	20230104	3130	-0.16	20231114	2000	56.25	20221223	0.12	N	372290	100	4 억		16398	N	N	0	N	00	N
106	20231113	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	0	3	0.00	1389075050	470246	13.63	2915	3050	2855	3900	2100	3000	2953.82	0.17	0	9048	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	129	272.73	1.67	12	10.93	11.00	1795.00	3075	20231110	-2.44	2178	20221223	37.74	3075	-2.44	20231110	2195	36.67	20230104	3075	-2.44	20231110	2000	50.00	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
107	20231113	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	-5	5	-0.17	1318280475	446681	12.95	2915	3050	2855	3900	2100	3000	2951.28	0.17	0	9049	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	129	272.27	1.67	12	10.38	11.00	1795.00	3075	20231110	-2.60	2178	20221223	37.51	3075	-2.60	20231110	2195	36.45	20230104	3075	-2.60	20231110	2000	49.75	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
108	20231113	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	20	2	0.67	1190993115	404137	11.71	2915	3050	2855	3900	2100	3000	2947.00	0.17	0	7698	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	130	274.55	1.68	12	9.39	11.00	1795.00	3075	20231110	-1.79	2178	20221223	38.66	3075	-1.79	20231110	2195	37.59	20230104	3075	-1.79	20231110	2000	51.00	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
109	20231113	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	-75	5	-2.50	973446360	331300	9.60	2915	3050	2855	3900	2100	3000	2938.26	0.17	0	7310	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	126	265.91	1.63	12	7.70	11.00	1795.00	3075	20231110	-4.88	2178	20221223	34.30	3075	-4.88	20231110	2195	33.26	20230104	3075	-4.88	20231110	2000	46.25	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
110	20231113	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-90	5	-3.00	888935735	302192	8.76	2915	3050	2855	3900	2100	3000	2941.63	0.17	0	7356	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	125	264.55	1.62	12	7.02	11.00	1795.00	3075	20231110	-5.37	2178	20221223	33.61	3075	-5.37	20231110	2195	32.57	20230104	3075	-5.37	20231110	2000	45.50	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
111	20231113	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-65	5	-2.17	852180650	289598	8.39	2915	3050	2855	3900	2100	3000	2942.63	0.17	0	7183	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	126	266.82	1.64	12	6.73	11.00	1795.00	3075	20231110	-4.55	2178	20221223	34.76	3075	-4.55	20231110	2195	33.71	20230104	3075	-4.55	20231110	2000	46.75	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
112	20231113	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	0	3	0.00	628600755	213346	6.18	2915	3050	2855	3900	2100	3000	2946.39	0.17	0	6279	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	129	272.73	1.67	12	4.96	11.00	1795.00	3075	20231110	-2.44	2178	20221223	37.74	3075	-2.44	20231110	2195	36.67	20230104	3075	-2.44	20231110	2000	50.00	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
113	20231113	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-70	5	-2.33	358131115	121687	3.53	2915	3050	2855	3900	2100	3000	2943.05	0.17	0	-153	3466	3232	2841	2607	2216	3350	2725	4	900	100	2100	5	1	4304000	126	266.36	1.63	12	2.83	11.00	1795.00	3075	20231110	-4.72	2178	20221223	34.53	3075	-4.72	20231110	2195	33.49	20230104	3075	-4.72	20231110	2000	46.50	20221223	0.12	N	372290	100	4 억		7350	N	N	0	N	00	N
114	20231110	161143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3000	380	2	14.50	9667785695	3436484	0.00	2620	3075	2450	3405	1835	2620	2813.15	0.73	0	-24094	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	129	272.73	1.67	12	79.84	11.00	1795.00	3075	20231110	-2.44	2000	20221223	50.00	3075	-2.44	20231110	2015	48.88	20230104	3075	-2.44	20231110	2000	50.00	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
115	20231110	151150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2880	260	2	9.92	9241228400	3292560	0.00	2620	3075	2450	3405	1835	2620	2806.70	0.73	0	-24296	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	124	261.82	1.60	12	76.50	11.00	1795.00	3075	20231110	-6.34	2000	20221223	44.00	3075	-6.34	20231110	2015	42.93	20230104	3075	-6.34	20231110	2000	44.00	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
116	20231110	141134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2905	285	2	10.88	8695399920	3104703	0.00	2620	3075	2450	3405	1835	2620	2800.72	0.73	0	-18266	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	125	264.09	1.62	12	72.14	11.00	1795.00	3075	20231110	-5.53	2000	20221223	45.25	3075	-5.53	20231110	2015	44.17	20230104	3075	-5.53	20231110	2000	45.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
117	20231110	131135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2760	140	2	5.34	7331177250	2633674	0.00	2620	3075	2450	3405	1835	2620	2783.63	0.73	0	-24421	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	119	250.91	1.54	12	61.19	11.00	1795.00	3075	20231110	-10.24	2000	20221223	38.00	3075	-10.24	20231110	2015	36.97	20230104	3075	-10.24	20231110	2000	38.00	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
118	20231110	121144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2740	120	2	4.58	7019614550	2519180	0.00	2620	3075	2450	3405	1835	2620	2786.47	0.73	0	-24421	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	118	249.09	1.53	12	58.53	11.00	1795.00	3075	20231110	-10.89	2000	20221223	37.00	3075	-10.89	20231110	2015	35.98	20230104	3075	-10.89	20231110	2000	37.00	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
119	20231110	111121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2845	225	2	8.59	6200553510	2225817	0.00	2620	3075	2450	3405	1835	2620	2785.74	0.73	0	-24421	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	122	258.64	1.58	12	51.72	11.00	1795.00	3075	20231110	-7.48	2000	20221223	42.25	3075	-7.48	20231110	2015	41.19	20230104	3075	-7.48	20231110	2000	42.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
120	20231110	101136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2775	155	2	5.92	2649902165	1009706	0.00	2620	2780	2450	3405	1835	2620	2624.43	0.73	0	-21001	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	119	252.27	1.55	12	23.46	11.00	1795.00	2780	20231110	-0.18	2000	20221223	38.75	2780	-0.18	20231110	2015	37.72	20230104	2780	-0.18	20231110	2000	38.75	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
121	20231110	091115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2570	-50	5	-1.91	1278604405	496476	0.00	2620	2650	2450	3405	1835	2620	2575.36	0.73	0	-9307	2405	2405	2405	2405	2405	2405	2405	4	785	100	720	5	1	4304000	111	233.64	1.43	12	11.54	11.00	1795.00	2650	20231110	-3.02	2000	20221223	28.50	2650	-3.02	20231110	2015	27.54	20230104	2650	-3.02	20231110	2000	28.50	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
122	20231109	161108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
123	20231109	151108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
124	20231109	141103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
125	20231109	131107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
126	20231109	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
127	20231109	111106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
128	20231109	101101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
129	20231109	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
130	20231108	161059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
131	20231108	151104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
132	20231108	141057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
133	20231108	131055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
134	20231108	121051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
135	20231108	111101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
136	20231108	101057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
137	20231108	091055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
138	20231107	161057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
139	20231107	151100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
140	20231107	141100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
141	20231107	131103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
142	20231107	121055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
143	20231107	111056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
144	20231107	101108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
145	20231107	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
146	20231106	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
147	20231106	151038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
148	20231106	141032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
149	20231106	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
150	20231106	121039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
151	20231106	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
152	20231106	101010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
153	20231106	091035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
154	20231103	161023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
155	20231103	151019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
156	20231103	141020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
157	20231103	131019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
158	20231103	121017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
159	20231103	111027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
160	20231103	101007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
161	20231103	091013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
162	20231102	161012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
163	20231102	151023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
164	20231102	141009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
165	20231102	131010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
166	20231102	121008	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
167	20231102	111007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
168	20231102	101008	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
169	20231102	091014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
170	20231101	161004	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
171	20231101	151005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
172	20231101	140956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
173	20231101	131005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
174	20231101	121029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
175	20231101	111037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
176	20231101	101019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N
177	20231101	091022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.73	0	0	2405	2405	2405	2405	2405	2405	2405	4	720	100	0	5	1	4304000	104	218.64	1.34	12	0.00	11.00	1795.00	2470	20230630	-2.63	2000	20221223	20.25	2470	-2.63	20230630	2015	19.35	20230104	2470	-2.63	20230630	2000	20.25	20221223	0.12	N	372290	100	4 억		31444	N	N	0	N	00	N