KissMeData/438220/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	161344	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
3	20231130	151342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
4	20231130	141338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
5	20231130	131337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
6	20231130	121353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
7	20231130	111346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
8	20231130	101339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
9	20231130	091339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
10	20231129	161331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
11	20231129	151343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
12	20231129	141337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
13	20231129	131337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
14	20231129	121338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
15	20231129	111340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
16	20231129	101337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
17	20231129	091330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
18	20231128	161331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
19	20231128	151200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
20	20231128	141322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
21	20231128	131322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
22	20231128	121329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
23	20231128	111330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
24	20231128	101325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
25	20231128	091325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
26	20231127	161315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
27	20231127	151330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
28	20231127	141327	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
29	20231127	131330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
30	20231127	121335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
31	20231127	111313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
32	20231127	101310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
33	20231127	091314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
34	20231124	161307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
35	20231124	151316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
36	20231124	141312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
37	20231124	131310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
38	20231124	121317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
39	20231124	111314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
40	20231124	101317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
41	20231124	091308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
42	20231123	161250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
43	20231123	151335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
44	20231123	141336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
45	20231123	131335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
46	20231123	121313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
47	20231123	111346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
48	20231123	101318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
49	20231123	091310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
50	20231122	161223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
51	20231122	151250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
52	20231122	141240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
53	20231122	131346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
54	20231122	121330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
55	20231122	111427	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
56	20231122	101343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
57	20231122	091251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
58	20231121	161240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
59	20231121	151245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
60	20231121	141225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
61	20231121	131213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
62	20231121	121218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
63	20231121	111210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
64	20231121	101139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
65	20231121	091158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
66	20231120	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
67	20231120	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
68	20231120	141216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
69	20231120	131204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
70	20231120	121212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
71	20231120	111204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
72	20231120	101202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
73	20231120	091215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2275	2275	2275	2275	2275	2275	2275	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
74	20231117	161241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
75	20231117	151248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
76	20231117	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
77	20231117	131240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
78	20231117	121242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
79	20231117	111249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
80	20231117	101245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
81	20231117	091244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.12	0	0	2308	2291	2283	2266	2258	2287	2262	6	680	100	0	5	1	5640000	128	-325.00	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6620	N	N	0	N	00	N
82	20231116	161241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	40136950	17550	31.14	2300	2300	2275	2970	1600	2285	2287.01	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	128	-325.00	1.20	12	0.31	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
83	20231116	151234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	40136950	17550	31.14	2300	2300	2275	2970	1600	2285	2287.01	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	128	-325.00	1.20	12	0.31	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
84	20231116	141211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	40136950	17550	31.14	2300	2300	2275	2970	1600	2285	2287.01	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	128	-325.00	1.20	12	0.31	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
85	20231116	131234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	40136950	17550	31.14	2300	2300	2275	2970	1600	2285	2287.01	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	128	-325.00	1.20	12	0.31	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
86	20231116	121235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	40136950	17550	31.14	2300	2300	2275	2970	1600	2285	2287.01	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	128	-325.00	1.20	12	0.31	-7.00	1902.00	2320	20231114	-1.94	1810	20221213	25.69	2320	-1.94	20231114	1855	22.64	20230102	2460	-7.52	20230425	1985	14.61	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
87	20231116	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	38828825	16975	30.12	2300	2300	2275	2970	1600	2285	2287.41	0.12	0	-12	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	129	-325.71	1.20	12	0.30	-7.00	1902.00	2320	20231114	-1.72	1810	20221213	25.97	2320	-1.72	20231114	1855	22.91	20230102	2460	-7.32	20230425	1985	14.86	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
88	20231116	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6095485	2651	4.70	2300	2300	2280	2970	1600	2285	2299.32	0.12	0	-17	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	129	-326.43	1.20	12	0.05	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
89	20231116	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.12	0	0	2308	2296	2283	2271	2258	2297	2272	6	685	100	1690	5	1	5640000	129	-326.43	1.20	12	0.00	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6632	N	N	0	N	00	N
90	20231115	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	128469965	56328	71.33	2285	2295	2270	2935	1585	2260	2280.75	0.12	0	-39	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-326.43	1.20	12	1.00	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6671	N	Y	0	N	00	N
91	20231115	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	119424950	52354	66.29	2285	2295	2270	2935	1585	2260	2281.10	0.12	0	-30	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	128	-324.29	1.19	12	0.93	-7.00	1902.00	2320	20231114	-2.16	1810	20221213	25.41	2320	-2.16	20231114	1855	22.37	20230102	2460	-7.72	20230425	1985	14.36	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
92	20231115	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	91356795	40036	50.70	2285	2295	2270	2935	1585	2260	2281.87	0.12	0	-30	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-327.14	1.20	12	0.71	-7.00	1902.00	2320	20231114	-1.29	1810	20221213	26.52	2320	-1.29	20231114	1855	23.45	20230102	2460	-6.91	20230425	1985	15.37	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
93	20231115	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	78059645	34232	43.35	2285	2285	2270	2935	1585	2260	2280.31	0.12	0	-7	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-326.43	1.20	12	0.61	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
94	20231115	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	59824645	26232	33.22	2285	2285	2270	2935	1585	2260	2280.60	0.12	0	-7	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-326.43	1.20	12	0.47	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
95	20231115	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	47012820	20613	26.10	2285	2285	2270	2935	1585	2260	2280.74	0.12	0	-7	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-326.43	1.20	12	0.37	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
96	20231115	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	34625170	15182	19.22	2285	2285	2270	2935	1585	2260	2280.67	0.12	0	-7	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	129	-326.43	1.20	12	0.27	-7.00	1902.00	2320	20231114	-1.51	1810	20221213	26.24	2320	-1.51	20231114	1855	23.18	20230102	2460	-7.11	20230425	1985	15.11	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
97	20231115	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.12	0	0	2360	2310	2270	2220	2180	2335	2245	6	675	100	1670	5	1	5640000	127	-322.86	1.19	12	0.00	-7.00	1902.00	2320	20231114	-2.59	1810	20221213	24.86	2320	-2.59	20231114	1855	21.83	20230102	2460	-8.13	20230425	1985	13.85	20221213	0.14	N	438220	100	5 억		6671	N	N	0	N	00	N
98	20231114	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	55	2	2.49	180282665	78973	258.47	2230	2320	2230	2865	1545	2205	2282.84	0.12	0	-4648	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	127	-322.86	1.19	12	1.40	-7.00	1902.00	2320	20231114	-2.59	1810	20221213	24.86	2320	-2.59	20231114	1855	21.83	20230102	2460	-8.13	20230425	1985	13.85	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
99	20231114	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	75	2	3.40	175540670	76893	251.66	2230	2320	2230	2865	1545	2205	2282.92	0.12	0	-4465	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	129	-325.71	1.20	12	1.36	-7.00	1902.00	2320	20231114	-1.72	1810	20221213	25.97	2320	-1.72	20231114	1855	22.91	20230102	2460	-7.32	20230425	1985	14.86	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
100	20231114	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	95	2	4.31	158065415	69287	226.77	2230	2320	2230	2865	1545	2205	2281.31	0.12	0	-3393	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	130	-328.57	1.21	12	1.23	-7.00	1902.00	2320	20231114	-0.86	1810	20221213	27.07	2320	-0.86	20231114	1855	23.99	20230102	2460	-6.50	20230425	1985	15.87	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
101	20231114	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	50	2	2.27	108085720	47492	155.44	2230	2320	2230	2865	1545	2205	2275.87	0.12	0	-2344	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	127	-322.14	1.19	12	0.84	-7.00	1902.00	2320	20231114	-2.80	1810	20221213	24.59	2320	-2.80	20231114	1855	21.56	20230102	2460	-8.33	20230425	1985	13.60	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
102	20231114	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	50	2	2.27	105559490	46372	151.77	2230	2320	2230	2865	1545	2205	2276.36	0.12	0	-1347	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	127	-322.14	1.19	12	0.82	-7.00	1902.00	2320	20231114	-2.80	1810	20221213	24.59	2320	-2.80	20231114	1855	21.56	20230102	2460	-8.33	20230425	1985	13.60	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
103	20231114	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	60	2	2.72	94982790	41678	136.41	2230	2320	2230	2865	1545	2205	2278.97	0.12	0	-377	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	128	-323.57	1.19	12	0.74	-7.00	1902.00	2320	20231114	-2.37	1810	20221213	25.14	2320	-2.37	20231114	1855	22.10	20230102	2460	-7.93	20230425	1985	14.11	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
104	20231114	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	90	2	4.08	69144175	30338	99.29	2230	2320	2230	2865	1545	2205	2279.13	0.12	0	-91	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	129	-327.86	1.21	12	0.54	-7.00	1902.00	2320	20231114	-1.08	1810	20221213	26.80	2320	-1.08	20231114	1855	23.72	20230102	2460	-6.71	20230425	1985	15.62	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
105	20231114	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	7905200	3537	11.58	2230	2240	2230	2865	1545	2205	2235.00	0.12	0	-51	2215	2210	2205	2200	2195	2212	2202	6	660	100	1630	5	1	5640000	126	-319.29	1.18	12	0.06	-7.00	1902.00	2290	20230802	-2.40	1810	20221213	23.48	2290	-2.40	20230802	1855	20.49	20230102	2460	-9.15	20230425	1985	12.59	20221213	0.14	N	438220	100	5 억		6700	N	N	0	N	00	N
106	20231113	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	67221075	30554	234.22	2200	2210	2200	2860	1540	2200	2200.07	0.12	0	4	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	124	-315.00	1.16	12	0.54	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
107	20231113	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	62717445	28507	218.53	2200	2210	2200	2860	1540	2200	2200.07	0.12	0	2	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	124	-315.00	1.16	12	0.51	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
108	20231113	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	61850620	28113	215.51	2200	2210	2200	2860	1540	2200	2200.07	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.50	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
109	20231113	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	61850620	28113	215.51	2200	2210	2200	2860	1540	2200	2200.07	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.50	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
110	20231113	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	55310010	25140	192.72	2200	2210	2200	2860	1540	2200	2200.08	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.45	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
111	20231113	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	25315960	11507	88.21	2200	2210	2200	2860	1540	2200	2200.05	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	124	-315.00	1.16	12	0.20	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
112	20231113	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2932650	1333	10.22	2200	2210	2200	2860	1540	2200	2200.04	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	125	-315.71	1.16	12	0.02	-7.00	1902.00	2290	20230802	-3.49	1810	20221213	22.10	2290	-3.49	20230802	1855	19.14	20230102	2460	-10.16	20230425	1985	11.34	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
113	20231113	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2371600	1078	8.26	2200	2200	2200	2860	1540	2200	2200.00	0.12	0	0	2236	2217	2186	2167	2136	2227	2177	6	660	100	1620	5	1	5640000	124	-314.29	1.16	12	0.02	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억		6696	N	N	0	N	00	N
114	20231110	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	28477930	13045	24.92	2190	2205	2155	2845	1535	2190	2183.05	0.12	0	-6	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-314.29	1.16	12	0.23	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
115	20231110	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	28348130	12986	24.81	2190	2205	2155	2845	1535	2190	2182.98	0.12	0	-10	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-315.00	1.16	12	0.23	-7.00	1902.00	2290	20230802	-3.71	1810	20221213	21.82	2290	-3.71	20230802	1855	18.87	20230102	2460	-10.37	20230425	1985	11.08	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
116	20231110	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20024800	9193	17.56	2190	2200	2155	2845	1535	2190	2178.27	0.12	0	-9	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-312.86	1.15	12	0.16	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
117	20231110	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	18557500	8523	16.28	2190	2200	2155	2845	1535	2190	2177.34	0.12	0	-8	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-312.86	1.15	12	0.15	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
118	20231110	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	15607720	7173	13.70	2190	2200	2155	2845	1535	2190	2175.90	0.12	0	-7	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	123	-312.14	1.15	12	0.13	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
119	20231110	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	15607720	7173	13.70	2190	2200	2155	2845	1535	2190	2175.90	0.12	0	-7	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	123	-312.14	1.15	12	0.13	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
120	20231110	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6816045	3133	5.99	2190	2190	2155	2845	1535	2190	2175.56	0.12	0	-10	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-312.86	1.15	12	0.06	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
121	20231110	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.12	0	0	2236	2212	2181	2157	2126	2225	2170	6	655	100	1620	5	1	5640000	124	-312.86	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6702	N	N	0	N	00	N
122	20231109	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	114367700	52339	119.22	2185	2205	2150	2840	1530	2185	2185.13	0.11	0	466	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	124	-312.86	1.15	12	0.93	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
123	20231109	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	112260620	51374	117.03	2185	2205	2150	2840	1530	2185	2185.16	0.11	0	445	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	123	-310.71	1.14	12	0.91	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
124	20231109	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	94846715	43399	98.86	2185	2205	2150	2840	1530	2185	2185.46	0.11	0	368	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	124	-313.57	1.15	12	0.77	-7.00	1902.00	2290	20230802	-4.15	1810	20221213	21.27	2290	-4.15	20230802	1855	18.33	20230102	2460	-10.77	20230425	1985	10.58	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
125	20231109	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	93571025	42819	97.54	2185	2205	2150	2840	1530	2185	2185.27	0.11	0	306	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	124	-314.29	1.16	12	0.76	-7.00	1902.00	2290	20230802	-3.93	1810	20221213	21.55	2290	-3.93	20230802	1855	18.60	20230102	2460	-10.57	20230425	1985	10.83	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
126	20231109	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	40630390	18741	42.69	2185	2195	2150	2840	1530	2185	2167.99	0.11	0	231	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	124	-312.86	1.15	12	0.33	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
127	20231109	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	40630390	18741	42.69	2185	2195	2150	2840	1530	2185	2167.99	0.11	0	231	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	124	-312.86	1.15	12	0.33	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
128	20231109	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	40626010	18739	42.69	2185	2195	2150	2840	1530	2185	2167.99	0.11	0	231	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	123	-312.14	1.15	12	0.33	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
129	20231109	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	297160	136	0.31	2185	2185	2185	2840	1530	2185	2185.00	0.11	0	0	2211	2197	2171	2157	2131	2205	2165	6	655	100	1610	5	1	5640000	123	-312.14	1.15	12	0.00	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6236	N	N	0	N	00	N
130	20231108	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	94661460	43899	1106.05	2150	2185	2145	2795	1505	2150	2156.35	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	123	-312.14	1.15	12	0.78	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
131	20231108	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	91338075	42378	1067.72	2150	2185	2145	2795	1505	2150	2155.32	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	123	-312.14	1.15	12	0.75	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
132	20231108	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	60773340	28245	711.64	2150	2175	2145	2795	1505	2150	2151.65	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	122	-310.00	1.14	12	0.50	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
133	20231108	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	57594775	26777	674.65	2150	2175	2145	2795	1505	2150	2150.90	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.47	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
134	20231108	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	57594775	26777	674.65	2150	2175	2145	2795	1505	2150	2150.90	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.47	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
135	20231108	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	57594775	26777	674.65	2150	2175	2145	2795	1505	2150	2150.90	0.11	0	-5	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	123	-310.71	1.14	12	0.47	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
136	20231108	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	55426105	25777	649.46	2150	2175	2145	2795	1505	2150	2150.22	0.11	0	695	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.46	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
137	20231108	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.11	0	0	2186	2167	2151	2132	2116	2160	2125	6	645	100	1590	5	1	5640000	121	-307.14	1.13	12	0.00	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		6241	N	N	0	N	00	N
138	20231107	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	8541120	3969	55.92	2165	2170	2135	2820	1520	2170	2151.96	0.11	0	-871	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	121	-307.14	1.13	12	0.07	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
139	20231107	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	8425020	3915	55.16	2165	2170	2135	2820	1520	2170	2151.98	0.11	0	-850	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	121	-307.14	1.13	12	0.07	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
140	20231107	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	4937005	2284	32.18	2165	2170	2150	2820	1520	2170	2161.56	0.11	0	-464	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	122	-307.86	1.13	12	0.04	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
141	20231107	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	4937005	2284	32.18	2165	2170	2150	2820	1520	2170	2161.56	0.11	0	-464	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	122	-307.86	1.13	12	0.04	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
142	20231107	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	4745645	2195	30.92	2165	2170	2150	2820	1520	2170	2162.03	0.11	0	-375	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	121	-307.14	1.13	12	0.04	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
143	20231107	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	3264275	1506	21.22	2165	2170	2155	2820	1520	2170	2167.51	0.11	0	-186	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	122	-307.86	1.13	12	0.03	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
144	20231107	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	2547320	1174	16.54	2165	2170	2160	2820	1520	2170	2169.78	0.11	0	-53	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	122	-308.57	1.14	12	0.02	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
145	20231107	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2495455	1150	16.20	2165	2170	2165	2820	1520	2170	2169.96	0.11	0	-34	2230	2200	2165	2135	2100	2215	2150	6	650	100	1600	5	1	5640000	122	-310.00	1.14	12	0.02	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		6282	N	N	0	N	00	N
146	20231106	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	15258245	7098	55.34	2130	2195	2130	2820	1520	2170	2149.65	0.13	0	-2045	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	122	-310.00	1.14	12	0.13	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
147	20231106	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	14808370	6889	53.71	2130	2195	2130	2820	1520	2170	2149.57	0.13	0	-1837	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	122	-310.00	1.14	12	0.12	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
148	20231106	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	10361470	4818	37.56	2130	2195	2130	2820	1520	2170	2150.57	0.13	0	-1766	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	122	-309.29	1.14	12	0.09	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
149	20231106	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	9890080	4599	35.85	2130	2195	2130	2820	1520	2170	2150.48	0.13	0	-1551	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	121	-307.14	1.13	12	0.08	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
150	20231106	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	9057370	4214	32.85	2130	2195	2130	2820	1520	2170	2149.35	0.13	0	-1312	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	122	-309.29	1.14	12	0.07	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
151	20231106	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7882320	3672	28.63	2130	2195	2130	2820	1520	2170	2146.60	0.13	0	-886	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	122	-310.00	1.14	12	0.07	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
152	20231106	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	7695855	3586	27.96	2130	2195	2130	2820	1520	2170	2146.08	0.13	0	-854	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	124	-312.86	1.15	12	0.06	-7.00	1902.00	2290	20230802	-4.37	1810	20221213	20.99	2290	-4.37	20230802	1855	18.06	20230102	2460	-10.98	20230425	1985	10.33	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
153	20231106	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	7453295	3475	27.09	2130	2195	2130	2820	1520	2170	2144.83	0.13	0	-853	2210	2190	2165	2145	2120	2200	2155	6	650	100	1600	5	1	5640000	123	-310.71	1.14	12	0.06	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		7506	N	N	0	N	00	N
154	20231103	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	27624480	12827	328.31	2140	2185	2140	2810	1520	2165	2153.62	0.13	0	-1	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	122	-310.00	1.14	12	0.23	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
155	20231103	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	27485600	12763	326.67	2140	2185	2140	2810	1520	2165	2153.54	0.13	0	-1	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	123	-310.71	1.14	12	0.23	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
156	20231103	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	23126270	10758	275.35	2140	2185	2140	2810	1520	2165	2149.68	0.13	0	-1	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	122	-310.00	1.14	12	0.19	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
157	20231103	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	23056810	10726	274.53	2140	2185	2140	2810	1520	2165	2149.62	0.13	0	-1	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	123	-311.43	1.15	12	0.19	-7.00	1902.00	2290	20230802	-4.80	1810	20221213	20.44	2290	-4.80	20230802	1855	17.52	20230102	2460	-11.38	20230425	1985	9.82	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
158	20231103	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	22258550	10359	265.14	2140	2185	2140	2810	1520	2165	2148.72	0.13	0	-1	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	123	-312.14	1.15	12	0.18	-7.00	1902.00	2290	20230802	-4.59	1810	20221213	20.72	2290	-4.59	20230802	1855	17.79	20230102	2460	-11.18	20230425	1985	10.08	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
159	20231103	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	16368070	7634	195.39	2140	2165	2140	2810	1520	2165	2144.10	0.13	0	0	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	122	-307.86	1.13	12	0.14	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
160	20231103	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	14312185	6680	170.98	2140	2165	2140	2810	1520	2165	2142.54	0.13	0	0	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	122	-307.86	1.13	12	0.12	-7.00	1902.00	2290	20230802	-5.90	1810	20221213	19.06	2290	-5.90	20230802	1855	16.17	20230102	2460	-12.40	20230425	1985	8.56	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
161	20231103	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	11877000	5550	142.05	2140	2140	2140	2810	1520	2165	2140.00	0.13	0	0	2205	2185	2160	2140	2115	2195	2150	6	645	100	1600	5	1	5640000	121	-305.71	1.13	12	0.10	-7.00	1902.00	2290	20230802	-6.55	1810	20221213	18.23	2290	-6.55	20230802	1855	15.36	20230102	2460	-13.01	20230425	1985	7.81	20221213	0.14	N	438220	100	5 억		7507	N	N	0	N	00	N
162	20231102	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	8425700	3907	164.37	2155	2180	2135	2805	1515	2160	2156.57	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.07	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
163	20231102	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	8375905	3884	163.40	2155	2180	2135	2805	1515	2160	2156.52	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.07	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
164	20231102	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3799270	1764	74.21	2155	2180	2135	2805	1515	2160	2153.78	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.03	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
165	20231102	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3799270	1764	74.21	2155	2180	2135	2805	1515	2160	2153.78	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.03	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
166	20231102	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3797105	1763	74.17	2155	2180	2135	2805	1515	2160	2153.77	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	121	-307.14	1.13	12	0.03	-7.00	1902.00	2290	20230802	-6.11	1810	20221213	18.78	2290	-6.11	20230802	1855	15.90	20230102	2460	-12.60	20230425	1985	8.31	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
167	20231102	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2722105	1263	53.13	2155	2180	2135	2805	1515	2160	2155.27	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-309.29	1.14	12	0.02	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
168	20231102	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	368505	172	7.24	2155	2180	2135	2805	1515	2160	2142.47	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	122	-310.00	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
169	20231102	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	296825	139	5.85	2155	2155	2135	2805	1515	2160	2135.43	0.14	0	-138	2196	2177	2161	2142	2126	2170	2135	6	645	100	1590	5	1	5640000	120	-305.00	1.12	12	0.00	-7.00	1902.00	2290	20230802	-6.77	1810	20221213	17.96	2290	-6.77	20230802	1855	15.09	20230102	2460	-13.21	20230425	1985	7.56	20221213	0.14	N	438220	100	5 억		7645	N	N	0	N	00	N
170	20231101	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5136000	2377	361.80	2180	2180	2145	2830	1530	2180	2160.71	0.14	0	-211	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
171	20231101	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5090640	2356	358.60	2180	2180	2145	2830	1530	2180	2160.71	0.14	0	-211	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
172	20231101	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5090640	2356	358.60	2180	2180	2145	2830	1530	2180	2160.71	0.14	0	-211	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
173	20231101	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	4658480	2155	328.01	2180	2180	2145	2830	1530	2180	2161.71	0.14	0	-211	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
174	20231101	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	4334480	2005	305.18	2180	2180	2145	2830	1530	2180	2161.84	0.14	0	-211	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-308.57	1.14	12	0.04	-7.00	1902.00	2290	20230802	-5.68	1810	20221213	19.34	2290	-5.68	20230802	1855	16.44	20230102	2460	-12.20	20230425	1985	8.82	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
175	20231101	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2553135	1179	179.45	2180	2180	2150	2830	1530	2180	2165.51	0.14	0	-210	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-310.00	1.14	12	0.02	-7.00	1902.00	2290	20230802	-5.24	1810	20221213	19.89	2290	-5.24	20230802	1855	16.98	20230102	2460	-11.79	20230425	1985	9.32	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
176	20231101	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1750115	809	123.14	2180	2180	2150	2830	1530	2180	2163.31	0.14	0	-210	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	123	-310.71	1.14	12	0.01	-7.00	1902.00	2290	20230802	-5.02	1810	20221213	20.17	2290	-5.02	20230802	1855	17.25	20230102	2460	-11.59	20230425	1985	9.57	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N
177	20231101	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	451030	209	31.81	2180	2180	2150	2830	1530	2180	2158.04	0.14	0	-209	2216	2197	2176	2157	2136	2187	2147	6	650	100	1610	5	1	5640000	122	-309.29	1.14	12	0.00	-7.00	1902.00	2290	20230802	-5.46	1810	20221213	19.61	2290	-5.46	20230802	1855	16.71	20230102	2460	-11.99	20230425	1985	9.07	20221213	0.14	N	438220	100	5 억		7856	N	N	0	N	00	N