KissMeData/457630/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	50	2	2.13	68383735	28720	233.23	2365	2400	2345	3055	1645	2350	2381.05	0.95	0	-2948	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	175	0.00	0.00	12	0.39	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
3	20231130	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	45	2	1.91	53854205	22666	184.07	2365	2400	2345	3055	1645	2350	2375.99	0.95	0	-2836	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	175	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
4	20231130	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	42420255	17881	145.21	2365	2400	2345	3055	1645	2350	2372.36	0.95	0	-1833	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
5	20231130	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	30	2	1.28	39218230	16534	134.27	2365	2400	2345	3055	1645	2350	2371.97	0.95	0	-1502	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
6	20231130	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	20	2	0.85	29996705	12648	102.71	2365	2400	2345	3055	1645	2350	2371.66	0.95	0	-1489	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
7	20231130	111408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	29249015	12333	100.15	2365	2400	2345	3055	1645	2350	2371.61	0.95	0	-1480	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
8	20231130	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	22146975	9351	75.94	2365	2400	2345	3055	1645	2350	2368.41	0.95	0	-1324	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
9	20231130	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	241200	102	0.83	2365	2365	2350	3055	1645	2350	2364.71	0.95	0	-102	2433	2391	2358	2316	2283	2412	2337	7	705	100	1640	5	1	7310000	172	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		69562	N	N	0	N	00	N
10	20231129	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-40	5	-1.67	27583530	11707	16.60	2325	2400	2325	3105	1675	2390	2356.16	0.96	0	-464	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	172	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
11	20231129	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-50	5	-2.09	26902675	11416	16.19	2325	2400	2325	3105	1675	2390	2356.58	0.96	0	-487	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	171	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
12	20231129	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-50	5	-2.09	25924325	10999	15.59	2325	2400	2325	3105	1675	2390	2356.97	0.96	0	-484	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	171	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
13	20231129	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-40	5	-1.67	25047185	10625	15.06	2325	2400	2325	3105	1675	2390	2357.38	0.96	0	-484	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	172	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
14	20231129	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-40	5	-1.67	14019075	5918	8.39	2325	2400	2325	3105	1675	2390	2368.89	0.96	0	-500	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	172	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
15	20231129	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-40	5	-1.67	10449575	4405	6.25	2325	2400	2325	3105	1675	2390	2372.21	0.96	0	-485	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	172	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
16	20231129	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	6098285	2563	3.63	2325	2400	2325	3105	1675	2390	2379.35	0.96	0	32	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	173	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
17	20231129	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-10	5	-0.42	3867425	1620	2.30	2325	2400	2325	3105	1675	2390	2387.30	0.96	0	4	2450	2420	2360	2330	2270	2435	2345	7	715	100	1670	5	1	7310000	174	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		70026	N	N	0	N	00	N
18	20231128	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	95	2	4.14	164518845	70523	99.86	2375	2390	2300	2980	1610	2295	2332.84	0.86	0	5800	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	175	0.00	0.00	12	0.96	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
19	20231128	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	95	2	4.14	126976990	54505	77.18	2375	2390	2305	2980	1610	2295	2329.64	0.86	0	5323	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	175	0.00	0.00	12	0.75	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
20	20231128	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	110107840	47372	67.08	2375	2375	2305	2980	1610	2295	2324.32	0.86	0	3916	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	171	0.00	0.00	12	0.65	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
21	20231128	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	30	2	1.31	86518700	37279	52.79	2375	2375	2305	2980	1610	2295	2320.84	0.86	0	2980	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	170	0.00	0.00	12	0.51	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
22	20231128	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	47731635	20633	29.22	2375	2375	2305	2980	1610	2295	2313.36	0.86	0	1632	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	171	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
23	20231128	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	46482180	20099	28.46	2375	2375	2305	2980	1610	2295	2312.66	0.86	0	1617	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	171	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
24	20231128	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	8453975	3647	5.16	2375	2375	2305	2980	1610	2295	2318.06	0.86	0	5	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	170	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
25	20231128	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	30	2	1.31	572475	247	0.35	2375	2375	2305	2980	1610	2295	2317.71	0.86	0	5	2385	2340	2315	2270	2245	2362	2292	7	685	100	1600	5	1	7310000	170	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		62592	N	N	0	N	00	N
26	20231127	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-60	5	-2.55	163432665	70622	110.40	2290	2360	2290	3060	1650	2355	2314.19	0.74	0	6797	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	168	0.00	0.00	12	0.97	0.00	0.00	2870	20230904	-20.03	2005	20230904	14.46	2870	-20.03	20230904	2005	14.46	20230904	2870	-20.03	20230904	2005	14.46	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
27	20231127	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-20	5	-0.85	138780965	59906	93.65	2290	2360	2290	3060	1650	2355	2316.65	0.74	0	6654	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	171	0.00	0.00	12	0.82	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
28	20231127	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	130376875	56320	88.04	2290	2360	2290	3060	1650	2355	2314.93	0.74	0	7556	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	169	0.00	0.00	12	0.77	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
29	20231127	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-55	5	-2.34	100649275	43392	67.83	2290	2360	2290	3060	1650	2355	2319.54	0.74	0	3948	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	168	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
30	20231127	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	76091490	32722	51.15	2290	2360	2290	3060	1650	2355	2325.39	0.74	0	2643	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	169	0.00	0.00	12	0.45	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
31	20231127	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-40	5	-1.70	24148045	10307	16.11	2290	2360	2290	3060	1650	2355	2342.88	0.74	0	266	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	169	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
32	20231127	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-35	5	-1.49	21557680	9196	14.38	2290	2355	2290	3060	1650	2355	2344.25	0.74	0	309	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
33	20231127	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	12166580	5167	8.08	2290	2355	2290	3060	1650	2355	2354.67	0.74	0	114	2478	2416	2323	2261	2168	2447	2292	7	705	100	1640	5	1	7310000	170	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		53786	N	N	0	N	00	N
34	20231124	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	149150935	63968	188.29	2230	2385	2230	3080	1660	2370	2331.65	0.68	0	-8323	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	172	0.00	0.00	12	0.88	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
35	20231124	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	148679870	63768	187.70	2230	2385	2230	3080	1660	2370	2331.57	0.68	0	-8367	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	172	0.00	0.00	12	0.87	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
36	20231124	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	127736810	54855	161.46	2230	2385	2230	3080	1660	2370	2328.63	0.68	0	-7718	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	172	0.00	0.00	12	0.75	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
37	20231124	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	118816415	51050	150.26	2230	2385	2230	3080	1660	2370	2327.45	0.68	0	-7750	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
38	20231124	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	110012675	47318	139.28	2230	2385	2230	3080	1660	2370	2324.96	0.68	0	-7743	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	172	0.00	0.00	12	0.65	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
39	20231124	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	77536035	33613	98.94	2230	2360	2230	3080	1660	2370	2306.73	0.68	0	1136	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	170	0.00	0.00	12	0.46	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
40	20231124	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-70	5	-2.95	62562040	27158	79.94	2230	2360	2230	3080	1660	2370	2303.63	0.68	0	1944	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	168	0.00	0.00	12	0.37	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
41	20231124	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-65	5	-2.74	41512875	18038	53.09	2230	2360	2230	3080	1660	2370	2301.41	0.68	0	1683	2413	2391	2358	2336	2303	2375	2320	7	710	100	1650	5	1	7310000	168	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2870	-19.69	20230904	2005	14.96	20230904	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		49590	N	N	0	N	00	N
42	20231123	161310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	10	2	0.42	80097905	33974	56.50	2380	2380	2325	3065	1655	2360	2357.62	0.68	0	-283	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.46	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
43	20231123	151355	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	75794125	32146	53.46	2380	2380	2325	3065	1655	2360	2357.81	0.68	0	-252	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
44	20231123	141356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	-30	5	-1.27	74961290	31792	52.87	2380	2380	2325	3065	1655	2360	2357.87	0.68	0	-241	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	170	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
45	20231123	131356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	45655165	19295	32.09	2380	2380	2360	3065	1655	2360	2366.17	0.68	0	-319	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
46	20231123	121333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	32319745	13663	22.72	2380	2380	2360	3065	1655	2360	2365.49	0.68	0	-319	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
47	20231123	111406	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	30295475	12807	21.30	2380	2380	2360	3065	1655	2360	2365.54	0.68	0	-319	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
48	20231123	101338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	5	2	0.21	22465570	9496	15.79	2380	2380	2360	3065	1655	2360	2365.79	0.68	0	414	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
49	20231123	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	5	2	0.21	3224900	1362	2.27	2380	2380	2365	3065	1655	2360	2367.77	0.68	0	173	2400	2380	2370	2350	2340	2375	2345	7	705	100	1650	5	1	7310000	173	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		49873	N	N	0	N	00	N
50	20231122	161241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-25	5	-1.05	142730475	60132	72.82	2385	2390	2360	3100	1670	2385	2373.62	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	173	0.00	0.00	12	0.82	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
51	20231122	151310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-25	5	-1.05	129002355	54315	65.78	2385	2390	2360	3100	1670	2385	2375.08	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	173	0.00	0.00	12	0.74	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
52	20231122	141259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-15	5	-0.63	119646445	50359	60.99	2385	2390	2360	3100	1670	2385	2375.87	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	173	0.00	0.00	12	0.69	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
53	20231122	131405	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-5	5	-0.21	112895940	47513	57.54	2385	2390	2360	3100	1670	2385	2376.11	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	174	0.00	0.00	12	0.65	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
54	20231122	121349	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-5	5	-0.21	104300165	43902	53.17	2385	2390	2360	3100	1670	2385	2375.75	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	174	0.00	0.00	12	0.60	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
55	20231122	111449	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-15	5	-0.63	101121185	42569	51.55	2385	2390	2360	3100	1670	2385	2375.47	0.78	0	-7238	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	173	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
56	20231122	101405	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-25	5	-1.05	77264685	32522	39.38	2385	2385	2360	3100	1670	2385	2375.77	0.78	0	-5418	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	173	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
57	20231122	091311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	26498295	11123	13.47	2385	2385	2380	3100	1670	2385	2382.30	0.78	0	-111	2441	2412	2391	2362	2341	2402	2352	7	715	100	1660	5	1	7310000	174	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		57111	N	N	0	N	00	N
58	20231121	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	197918335	82575	138.79	2410	2420	2370	3130	1690	2410	2396.83	0.83	0	-5851	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	174	0.00	0.00	12	1.13	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
59	20231121	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-35	5	-1.45	193145950	80574	135.43	2410	2420	2370	3130	1690	2410	2397.13	0.83	0	-5851	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	174	0.00	0.00	12	1.10	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
60	20231121	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-10	5	-0.41	172731640	71992	121.00	2410	2420	2370	3130	1690	2410	2399.32	0.83	0	-5851	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.98	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
61	20231121	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-10	5	-0.41	129669685	53970	90.71	2410	2420	2385	3130	1690	2410	2402.63	0.83	0	-3311	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.74	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
62	20231121	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-10	5	-0.41	123158890	51263	86.16	2410	2420	2385	3130	1690	2410	2402.49	0.83	0	-3309	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
63	20231121	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	121393605	50527	84.93	2410	2420	2385	3130	1690	2410	2402.55	0.83	0	-3306	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.69	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
64	20231121	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	62961230	26151	43.95	2410	2420	2395	3130	1690	2410	2407.60	0.83	0	-2606	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	176	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
65	20231121	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	44174795	18362	30.86	2410	2420	2395	3130	1690	2410	2405.77	0.83	0	-281	2436	2422	2411	2397	2386	2417	2392	7	720	100	1680	5	1	7310000	176	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		60762	N	N	0	N	00	N
66	20231120	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-5	5	-0.21	143316715	59496	116.29	2415	2425	2400	3135	1695	2415	2408.85	0.84	0	-689	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	176	0.00	0.00	12	0.81	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
67	20231120	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	138388105	57455	112.30	2415	2425	2400	3135	1695	2415	2408.63	0.84	0	-670	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	176	0.00	0.00	12	0.79	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
68	20231120	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	5	2	0.21	100905070	41913	81.92	2415	2420	2400	3135	1695	2415	2407.49	0.84	0	-935	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	177	0.00	0.00	12	0.57	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
69	20231120	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	92632565	38487	75.23	2415	2415	2400	3135	1695	2415	2406.85	0.84	0	-933	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	177	0.00	0.00	12	0.53	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
70	20231120	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	86840385	36086	70.53	2415	2415	2400	3135	1695	2415	2406.48	0.84	0	-722	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	175	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
71	20231120	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	70472385	29266	57.20	2415	2415	2400	3135	1695	2415	2408.00	0.84	0	-722	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	175	0.00	0.00	12	0.40	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
72	20231120	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	65619215	27244	53.25	2415	2415	2400	3135	1695	2415	2408.57	0.84	0	-721	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	177	0.00	0.00	12	0.37	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
73	20231120	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	7741925	3206	6.27	2415	2415	2400	3135	1695	2415	2414.82	0.84	0	60	2451	2432	2396	2377	2341	2442	2387	7	720	100	1690	5	1	7310000	175	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		61451	N	N	0	N	00	N
74	20231117	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	20	2	0.84	122595115	51161	81.17	2395	2415	2360	3110	1680	2395	2396.26	0.84	0	232	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	177	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
75	20231117	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	20	2	0.84	116433725	48606	77.12	2395	2415	2360	3110	1680	2395	2395.46	0.84	0	165	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	177	0.00	0.00	12	0.66	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
76	20231117	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	86336585	36109	57.29	2395	2410	2360	3110	1680	2395	2391.00	0.84	0	68	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	175	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
77	20231117	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	61771220	25896	41.09	2395	2395	2360	3110	1680	2395	2385.36	0.84	0	57	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	175	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
78	20231117	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	46479270	19504	30.94	2395	2395	2360	3110	1680	2395	2383.06	0.84	0	51	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	175	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
79	20231117	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	34348880	14426	22.89	2395	2395	2360	3110	1680	2395	2381.04	0.84	0	47	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	174	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
80	20231117	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	28929065	12157	19.29	2395	2395	2360	3110	1680	2395	2379.62	0.84	0	198	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	174	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
81	20231117	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	2333360	982	1.56	2395	2395	2370	3110	1680	2395	2376.13	0.84	0	-67	2428	2411	2383	2366	2338	2420	2375	7	715	100	1670	5	1	7310000	174	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		61219	N	N	0	N	00	N
82	20231116	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	147755085	62123	140.61	2380	2400	2355	3090	1670	2380	2378.43	0.87	0	-2446	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.85	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
83	20231116	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	109890180	46299	104.79	2380	2390	2355	3090	1670	2380	2373.49	0.87	0	-1292	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.63	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
84	20231116	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	61066525	25763	58.31	2380	2390	2355	3090	1670	2380	2370.32	0.87	0	-779	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
85	20231116	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	59824120	25237	57.12	2380	2390	2355	3090	1670	2380	2370.49	0.87	0	-779	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
86	20231116	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	28523050	12014	27.19	2380	2390	2355	3090	1670	2380	2374.15	0.87	0	-738	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
87	20231116	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	24074645	10146	22.96	2380	2390	2355	3090	1670	2380	2372.82	0.87	0	-700	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
88	20231116	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	12932250	5481	12.41	2380	2380	2355	3090	1670	2380	2359.47	0.87	0	-44	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
89	20231116	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.87	0	0	2410	2395	2375	2360	2340	2402	2367	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		63727	N	N	0	N	00	N
90	20231115	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	104439760	44182	75.22	2360	2390	2355	3080	1660	2370	2363.85	0.84	0	2339	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	174	0.00	0.00	12	0.60	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
91	20231115	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	88961760	37632	64.07	2360	2390	2355	3080	1660	2370	2363.99	0.84	0	2339	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.51	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
92	20231115	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	74651530	31569	53.75	2360	2390	2355	3080	1660	2370	2364.71	0.84	0	2339	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
93	20231115	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	71356690	30174	51.37	2360	2390	2355	3080	1660	2370	2364.84	0.84	0	2339	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
94	20231115	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	65707745	27778	47.29	2360	2390	2355	3080	1660	2370	2365.46	0.84	0	2289	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	172	0.00	0.00	12	0.38	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
95	20231115	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	29027855	12248	20.85	2360	2390	2360	3080	1660	2370	2370.01	0.84	0	2289	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
96	20231115	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	25196155	10631	18.10	2360	2390	2360	3080	1660	2370	2370.06	0.84	0	2289	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
97	20231115	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	7080050	3000	5.11	2360	2365	2360	3080	1660	2370	2360.02	0.84	0	0	2433	2401	2368	2336	2303	2417	2352	7	710	100	1650	5	1	7310000	173	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		61388	N	N	0	N	00	N
98	20231114	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	20	2	0.85	139494280	58733	90.82	2350	2400	2335	3055	1645	2350	2375.06	0.85	0	-791	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.80	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
99	20231114	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	20	2	0.85	130262835	54846	84.81	2350	2400	2335	3055	1645	2350	2375.07	0.85	0	-785	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.75	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
100	20231114	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	121571855	51160	79.11	2350	2400	2335	3055	1645	2350	2376.31	0.85	0	-795	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
101	20231114	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	101091020	42500	65.72	2350	2400	2335	3055	1645	2350	2378.61	0.85	0	-1096	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
102	20231114	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	96716070	40662	62.88	2350	2400	2335	3055	1645	2350	2378.54	0.85	0	-861	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	174	0.00	0.00	12	0.56	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
103	20231114	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	90337860	37990	58.75	2350	2400	2335	3055	1645	2350	2377.94	0.85	0	-426	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.52	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
104	20231114	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	10	2	0.43	88312955	37133	57.42	2350	2400	2335	3055	1645	2350	2378.29	0.85	0	-405	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	173	0.00	0.00	12	0.51	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
105	20231114	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	500835	213	0.33	2350	2375	2350	3055	1645	2350	2351.34	0.85	0	5	2433	2391	2353	2311	2273	2372	2292	7	705	100	1640	5	1	7310000	172	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		62179	N	N	0	N	00	N
106	20231113	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	152331990	64667	94.25	2395	2395	2315	3085	1665	2375	2355.64	0.93	0	-5615	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	172	0.00	0.00	12	0.88	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
107	20231113	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	146518040	62193	90.65	2395	2395	2315	3085	1665	2375	2355.86	0.93	0	-3645	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	172	0.00	0.00	12	0.85	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
108	20231113	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-40	5	-1.68	144375125	61281	89.32	2395	2395	2315	3085	1665	2375	2355.95	0.93	0	-3324	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	171	0.00	0.00	12	0.84	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
109	20231113	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	94618875	40091	58.43	2395	2395	2315	3085	1665	2375	2360.10	0.93	0	-5176	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.55	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
110	20231113	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	70487425	29887	43.56	2395	2395	2315	3085	1665	2375	2358.46	0.93	0	-227	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
111	20231113	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	45027650	19228	28.02	2395	2395	2315	3085	1665	2375	2341.78	0.93	0	-164	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	172	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
112	20231113	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	34341690	14683	21.40	2395	2395	2315	3085	1665	2375	2338.87	0.93	0	-210	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
113	20231113	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	12987420	5550	8.09	2395	2395	2335	3085	1665	2375	2340.08	0.93	0	1261	2418	2396	2363	2341	2308	2407	2352	7	710	100	1660	5	1	7310000	173	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-17.77	2005	20230904	17.71	2870	-17.77	20230904	2005	17.71	20230904	2870	-17.77	20230904	2005	17.71	20230904	0.00	N	457630	100	7 억		67794	N	N	0	N	00	N
114	20231110	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	161948705	68611	34.61	2330	2385	2330	3040	1640	2340	2360.36	0.93	0	-443	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	174	0.00	0.00	12	0.94	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
115	20231110	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	145650445	61743	31.15	2330	2385	2330	3040	1640	2340	2358.98	0.93	0	3429	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	172	0.00	0.00	12	0.84	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
116	20231110	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	30	2	1.28	62835630	26532	13.38	2330	2385	2330	3040	1640	2340	2368.30	0.93	0	1310	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	173	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
117	20231110	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	30	2	1.28	52626265	22229	11.21	2330	2385	2330	3040	1640	2340	2367.46	0.93	0	1323	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	173	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
118	20231110	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	15	2	0.64	41949730	17711	8.93	2330	2385	2330	3040	1640	2340	2368.57	0.93	0	1320	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	172	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
119	20231110	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	39787325	16795	8.47	2330	2385	2330	3040	1640	2340	2369.00	0.93	0	1130	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	174	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
120	20231110	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	30	2	1.28	22308800	9432	4.76	2330	2375	2330	3040	1640	2340	2365.22	0.93	0	515	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	173	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
121	20231110	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	2401555	1025	0.52	2330	2370	2330	3040	1640	2340	2342.98	0.93	0	252	2386	2362	2321	2297	2256	2375	2310	7	700	100	1630	5	1	7310000	172	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-18.12	2005	20230904	17.21	2870	-18.12	20230904	2005	17.21	20230904	2870	-18.12	20230904	2005	17.21	20230904	0.00	N	457630	100	7 억		68237	N	N	0	N	00	N
122	20231109	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	461513565	198237	140.14	2300	2345	2280	3020	1630	2325	2328.09	0.93	0	517	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	2.71	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
123	20231109	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	422884305	181753	128.48	2300	2345	2280	3020	1630	2325	2326.70	0.93	0	167	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	171	0.00	0.00	12	2.49	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2870	-18.29	20230904	2005	16.96	20230904	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
124	20231109	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	248720285	106881	75.56	2300	2345	2280	3020	1630	2325	2327.08	0.93	0	-153	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	1.46	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
125	20231109	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	138215700	59551	42.10	2300	2340	2280	3020	1630	2325	2320.96	0.93	0	836	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.81	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
126	20231109	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	95868175	41347	29.23	2300	2340	2280	3020	1630	2325	2318.62	0.93	0	759	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.57	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
127	20231109	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	56614320	24458	17.29	2300	2340	2280	3020	1630	2325	2314.76	0.93	0	908	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.33	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
128	20231109	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	29550470	12810	9.06	2300	2340	2280	3020	1630	2325	2306.83	0.93	0	813	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	170	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
129	20231109	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	13122005	5729	4.05	2300	2300	2280	3020	1630	2325	2290.45	0.93	0	385	2468	2396	2303	2231	2138	2432	2267	7	695	100	1620	5	1	7310000	168	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		67720	N	N	0	N	00	N
130	20231108	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	115	2	5.20	328616855	141457	406.68	2210	2375	2210	2870	1550	2210	2323.09	0.92	0	207	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	170	0.00	0.00	12	1.94	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
131	20231108	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	120	2	5.43	320352735	137902	396.46	2210	2375	2210	2870	1550	2210	2323.05	0.92	0	193	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	170	0.00	0.00	12	1.89	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
132	20231108	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	120	2	5.43	307387530	132384	380.60	2210	2375	2210	2870	1550	2210	2321.94	0.92	0	64	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	170	0.00	0.00	12	1.81	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
133	20231108	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	145	2	6.56	260035650	112255	322.73	2210	2375	2210	2870	1550	2210	2316.47	0.92	0	-1007	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	172	0.00	0.00	12	1.54	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
134	20231108	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	115	2	5.20	161735970	70329	202.19	2210	2340	2210	2870	1550	2210	2299.71	0.92	0	-339	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	170	0.00	0.00	12	0.96	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
135	20231108	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	80	2	3.62	102434340	44768	128.71	2210	2325	2210	2870	1550	2210	2288.12	0.92	0	-324	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	167	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-20.21	2005	20230904	14.21	2870	-20.21	20230904	2005	14.21	20230904	2870	-20.21	20230904	2005	14.21	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
136	20231108	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	75	2	3.39	23545055	10500	30.19	2210	2285	2210	2870	1550	2210	2242.39	0.92	0	119	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	167	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-20.38	2005	20230904	13.97	2870	-20.38	20230904	2005	13.97	20230904	2870	-20.38	20230904	2005	13.97	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
137	20231108	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	192270	87	0.25	2210	2210	2210	2870	1550	2210	2210.00	0.92	0	-7	2236	2222	2196	2182	2156	2230	2190	7	660	100	1540	5	1	7310000	162	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-23.00	2005	20230904	10.22	2870	-23.00	20230904	2005	10.22	20230904	2870	-23.00	20230904	2005	10.22	20230904	0.00	N	457630	100	7 억		67513	N	N	0	N	00	N
138	20231107	161150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	15	2	0.68	76536695	34773	35.87	2170	2210	2170	2850	1540	2195	2201.04	0.92	0	293	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	162	0.00	0.00	12	0.48	0.00	0.00	2870	20230904	-23.00	2005	20230904	10.22	2870	-23.00	20230904	2005	10.22	20230904	2870	-23.00	20230904	2005	10.22	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
139	20231107	151155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	15	2	0.68	72574165	32980	34.02	2170	2210	2170	2850	1540	2195	2200.55	0.92	0	290	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	162	0.00	0.00	12	0.45	0.00	0.00	2870	20230904	-23.00	2005	20230904	10.22	2870	-23.00	20230904	2005	10.22	20230904	2870	-23.00	20230904	2005	10.22	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
140	20231107	141154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	70856785	32202	33.22	2170	2210	2170	2850	1540	2195	2200.38	0.92	0	259	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
141	20231107	131158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	56786130	25816	26.63	2170	2210	2170	2850	1540	2195	2199.65	0.92	0	236	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
142	20231107	121147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	48859455	22213	22.92	2170	2210	2170	2850	1540	2195	2199.59	0.92	0	236	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-23.17	2005	20230904	9.98	2870	-23.17	20230904	2005	9.98	20230904	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
143	20231107	111149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	40035895	18217	18.79	2170	2210	2170	2850	1540	2195	2197.72	0.92	0	236	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-23.17	2005	20230904	9.98	2870	-23.17	20230904	2005	9.98	20230904	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
144	20231107	101202	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	18066610	8228	8.49	2170	2200	2170	2850	1540	2195	2195.75	0.92	0	30	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	161	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-23.34	2005	20230904	9.73	2870	-23.34	20230904	2005	9.73	20230904	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
145	20231107	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-20	5	-0.91	369005	170	0.18	2170	2180	2170	2850	1540	2195	2170.62	0.92	0	1	2215	2205	2190	2180	2165	2197	2172	7	655	100	1530	5	1	7310000	159	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		67220	N	N	0	N	00	N
146	20231106	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	212286315	96933	567.92	2200	2200	2175	2820	1520	2170	2190.03	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	1.33	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
147	20231106	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	203010230	92707	543.16	2200	2200	2175	2820	1520	2170	2189.80	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	1.27	0.00	0.00	2870	20230904	-23.52	2005	20230904	9.48	2870	-23.52	20230904	2005	9.48	20230904	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
148	20231106	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	155147145	70873	415.24	2200	2200	2175	2820	1520	2170	2189.09	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.97	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
149	20231106	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	137598630	62857	368.27	2200	2200	2175	2820	1520	2170	2189.07	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.86	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
150	20231106	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	89524280	40927	239.79	2200	2200	2175	2820	1520	2170	2187.41	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.56	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
151	20231106	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	66123245	30217	177.04	2200	2200	2175	2820	1520	2170	2188.28	0.93	0	-612	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
152	20231106	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	46054645	21025	123.18	2200	2200	2175	2820	1520	2170	2190.47	0.93	0	-611	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
153	20231106	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	4820545	2192	12.84	2200	2200	2175	2820	1520	2170	2199.15	0.93	0	-26	2203	2186	2163	2146	2123	2195	2155	7	650	100	1510	5	1	7310000	160	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		67832	N	N	0	N	00	N
154	20231103	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	36886050	17068	53.38	2155	2180	2140	2805	1515	2160	2161.12	0.95	0	-1638	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	159	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-24.39	2005	20230904	8.23	2870	-24.39	20230904	2005	8.23	20230904	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
155	20231103	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	30461025	14101	44.10	2155	2180	2140	2805	1515	2160	2160.20	0.95	0	-1638	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
156	20231103	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	26883000	12444	38.92	2155	2180	2140	2805	1515	2160	2160.32	0.95	0	-1638	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-24.91	2005	20230904	7.48	2870	-24.91	20230904	2005	7.48	20230904	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
157	20231103	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	19301615	8934	27.94	2155	2180	2140	2805	1515	2160	2160.47	0.95	0	-1638	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	159	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
158	20231103	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	15019670	6945	21.72	2155	2180	2140	2805	1515	2160	2162.66	0.95	0	-1641	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
159	20231103	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	7583980	3505	10.96	2155	2180	2140	2805	1515	2160	2163.76	0.95	0	-1641	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-24.56	2005	20230904	7.98	2870	-24.56	20230904	2005	7.98	20230904	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
160	20231103	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	7190365	3323	10.39	2155	2180	2140	2805	1515	2160	2163.82	0.95	0	-1641	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	158	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-24.56	2005	20230904	7.98	2870	-24.56	20230904	2005	7.98	20230904	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
161	20231103	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	107600	50	0.16	2155	2155	2140	2805	1515	2160	2152.00	0.95	0	0	2193	2176	2163	2146	2133	2175	2145	7	645	100	1510	5	1	7310000	156	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-25.44	2005	20230904	6.73	2870	-25.44	20230904	2005	6.73	20230904	2870	-25.44	20230904	2005	6.73	20230904	0.00	N	457630	100	7 억		69470	N	N	0	N	00	N
162	20231102	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	69009670	31973	193.55	2160	2180	2150	2830	1530	2180	2158.37	0.95	0	17	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	158	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
163	20231102	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	67270820	31168	188.68	2160	2180	2150	2830	1530	2180	2158.33	0.95	0	38	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	158	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
164	20231102	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	64830520	30035	181.82	2160	2180	2150	2830	1530	2180	2158.50	0.95	0	38	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	158	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-24.74	2005	20230904	7.73	2870	-24.74	20230904	2005	7.73	20230904	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
165	20231102	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	63590480	29459	178.33	2160	2180	2150	2830	1530	2180	2158.61	0.95	0	17	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.40	0.00	0.00	2870	20230904	-24.39	2005	20230904	8.23	2870	-24.39	20230904	2005	8.23	20230904	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
166	20231102	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	29023880	13391	81.06	2160	2180	2155	2830	1530	2180	2167.42	0.95	0	17	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	158	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-24.91	2005	20230904	7.48	2870	-24.91	20230904	2005	7.48	20230904	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
167	20231102	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26825065	12373	74.90	2160	2180	2160	2830	1530	2180	2168.03	0.95	0	17	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
168	20231102	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	17652590	8132	49.23	2160	2180	2160	2830	1530	2180	2170.76	0.95	0	-15	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
169	20231102	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1626130	751	4.55	2160	2180	2160	2830	1530	2180	2165.29	0.95	0	-1	2210	2195	2175	2160	2140	2185	2150	7	650	100	1520	5	1	7310000	159	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69453	N	N	0	N	00	N
170	20231101	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	35811620	16519	326.72	2190	2190	2155	2840	1530	2185	2167.90	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
171	20231101	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	33166200	15292	302.45	2190	2190	2155	2840	1530	2185	2168.86	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-24.22	2005	20230904	8.48	2870	-24.22	20230904	2005	8.48	20230904	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
172	20231101	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	22843840	10523	208.13	2190	2190	2165	2840	1530	2185	2170.85	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-24.39	2005	20230904	8.23	2870	-24.39	20230904	2005	8.23	20230904	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
173	20231101	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	20411995	9407	186.06	2190	2190	2165	2840	1530	2185	2169.87	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
174	20231101	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	19984335	9210	182.16	2190	2190	2165	2840	1530	2185	2169.85	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	158	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-24.56	2005	20230904	7.98	2870	-24.56	20230904	2005	7.98	20230904	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
175	20231101	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	17665250	8141	161.02	2190	2190	2165	2840	1530	2185	2169.91	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-24.39	2005	20230904	8.23	2870	-24.39	20230904	2005	8.23	20230904	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
176	20231101	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	6066475	2796	55.30	2190	2190	2165	2840	1530	2185	2169.70	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	159	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-24.04	2005	20230904	8.73	2870	-24.04	20230904	2005	8.73	20230904	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N
177	20231101	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	48180	22	0.44	2190	2190	2190	2840	1530	2185	2190.00	0.95	0	-3	2205	2195	2180	2170	2155	2200	2175	7	655	100	1520	5	1	7310000	160	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-23.69	2005	20230904	9.23	2870	-23.69	20230904	2005	9.23	20230904	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		69456	N	N	0	N	00	N