KissMeData/450410/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	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-140	5	-2.50	1659669860	305906	117.03	5600	5720	5100	7260	3920	5590	5425.21	1.78	0	5203	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	214	-259.52	4.33	12	7.80	-21.00	1260.00	5930	20231129	-8.09	2404	20230313	126.71	5930	-8.09	20231129	2404	126.71	20230313	5930	-8.09	20231129	2070	163.29	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
3	20231130	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-110	5	-1.97	1408801170	259874	99.42	5600	5720	5100	7260	3920	5590	5421.07	1.78	0	6297	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	215	-260.95	4.35	12	6.63	-21.00	1260.00	5930	20231129	-7.59	2404	20230313	127.95	5930	-7.59	20231129	2404	127.95	20230313	5930	-7.59	20231129	2070	164.73	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
4	20231130	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-140	5	-2.50	734907910	133051	50.90	5600	5720	5340	7260	3920	5590	5523.49	1.78	0	621	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	214	-259.52	4.33	12	3.39	-21.00	1260.00	5930	20231129	-8.09	2404	20230313	126.71	5930	-8.09	20231129	2404	126.71	20230313	5930	-8.09	20231129	2070	163.29	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
5	20231130	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-80	5	-1.43	636277880	114988	43.99	5600	5720	5340	7260	3920	5590	5533.41	1.78	0	1619	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	216	-262.38	4.37	12	2.93	-21.00	1260.00	5930	20231129	-7.08	2404	20230313	129.20	5930	-7.08	20231129	2404	129.20	20230313	5930	-7.08	20231129	2070	166.18	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
6	20231130	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-20	5	-0.36	588131740	106247	40.65	5600	5720	5340	7260	3920	5590	5535.50	1.78	0	1938	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	218	-265.24	4.42	12	2.71	-21.00	1260.00	5930	20231129	-6.07	2404	20230313	131.70	5930	-6.07	20231129	2404	131.70	20230313	5930	-6.07	20231129	2070	169.08	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
7	20231130	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	411376070	73778	28.23	5600	5720	5480	7260	3920	5590	5575.86	1.78	0	2269	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	217	-263.81	4.40	12	1.88	-21.00	1260.00	5930	20231129	-6.58	2404	20230313	130.45	5930	-6.58	20231129	2404	130.45	20230313	5930	-6.58	20231129	2070	167.63	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
8	20231130	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	10	2	0.18	289456610	51648	19.76	5600	5720	5500	7260	3920	5590	5604.42	1.78	0	2367	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	220	-266.67	4.44	12	1.32	-21.00	1260.00	5930	20231129	-5.56	2404	20230313	132.95	5930	-5.56	20231129	2404	132.95	20230313	5930	-5.56	20231129	2070	170.53	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
9	20231130	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	30	2	0.54	60522590	10836	4.15	5600	5690	5500	7260	3920	5590	5585.31	1.78	0	1118	6156	5872	5646	5362	5136	5760	5250	4	1670	100	3680	10	1	3920000	220	-267.62	4.46	12	0.28	-21.00	1260.00	5930	20231129	-5.23	2404	20230313	133.78	5930	-5.23	20231129	2404	133.78	20230313	5930	-5.23	20231129	2070	171.50	20230313	0.98	N	450410	100	3 억		69948	N	N	0	N	00	N
10	20231129	161345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5590	-30	5	-0.53	1450457020	254622	92.68	5620	5930	5420	7300	3940	5620	5698.34	1.99	0	-9436	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	219	-266.19	4.44	12	6.50	-21.00	1260.00	5930	20231129	-5.73	2404	20230313	132.53	5930	-5.73	20231129	2404	132.53	20230313	5930	-5.73	20231129	2070	170.05	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
11	20231129	151357	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5620	0	3	0.00	1352198410	237134	86.31	5620	5930	5420	7300	3940	5620	5702.40	1.99	0	-8282	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	220	-267.62	4.46	12	6.05	-21.00	1260.00	5930	20231129	-5.23	2404	20230313	133.78	5930	-5.23	20231129	2404	133.78	20230313	5930	-5.23	20231129	2070	171.50	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
12	20231129	141350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5850	230	2	4.09	819588650	144298	52.52	5620	5890	5420	7300	3940	5620	5680.01	1.99	0	-3619	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	229	-278.57	4.64	12	3.68	-21.00	1260.00	5890	20231129	-0.68	2404	20230313	143.34	5890	-0.68	20231129	2404	143.34	20230313	5890	-0.68	20231129	2070	182.61	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
13	20231129	131350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5690	70	2	1.25	570230550	101218	36.84	5620	5770	5420	7300	3940	5620	5633.74	1.99	0	-3831	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	223	-270.95	4.52	12	2.58	-21.00	1260.00	5770	20231129	-1.39	2404	20230313	136.69	5770	-1.39	20231129	2404	136.69	20230313	5770	-1.39	20231129	2070	174.88	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
14	20231129	121351	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5650	30	2	0.53	496570670	88272	32.13	5620	5770	5420	7300	3940	5620	5625.49	1.99	0	-3846	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	221	-269.05	4.48	12	2.25	-21.00	1260.00	5770	20231129	-2.08	2404	20230313	135.02	5770	-2.08	20231129	2404	135.02	20230313	5770	-2.08	20231129	2070	172.95	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
15	20231129	111353	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5700	80	2	1.42	429599810	76409	27.81	5620	5770	5420	7300	3940	5620	5622.38	1.99	0	-1830	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	223	-271.43	4.52	12	1.95	-21.00	1260.00	5770	20231129	-1.21	2404	20230313	137.10	5770	-1.21	20231129	2404	137.10	20230313	5770	-1.21	20231129	2070	175.36	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
16	20231129	101350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5690	70	2	1.25	334038220	59639	21.71	5620	5740	5420	7300	3940	5620	5600.87	1.99	0	-967	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	223	-270.95	4.52	12	1.52	-21.00	1260.00	5740	20231129	-0.87	2404	20230313	136.69	5740	-0.87	20231129	2404	136.69	20230313	5740	-0.87	20231129	2070	174.88	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
17	20231129	091343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5580	-40	5	-0.71	101527850	18351	6.68	5620	5620	5420	7300	3940	5620	5530.53	1.99	0	907	5966	5792	5446	5272	4926	5880	5360	4	1680	100	3700	10	1	3920000	219	-265.71	4.43	12	0.47	-21.00	1260.00	5620	20231128	-0.71	2404	20230313	132.11	5620	0.00	20231128	2404	132.11	20230313	5620	-0.71	20231128	2070	169.57	20230313	0.93	N	450410	100	3 억		78050	N	N	0	N	00	N
18	20231128	161343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5620	430	2	8.29	1445810320	269919	54.76	5400	5620	5100	6740	3640	5190	5355.12	2.58	0	-23134	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	220	-267.62	4.46	12	6.89	-21.00	1260.00	5620	20231128	0.00	2404	20230313	133.78	5620	0.00	20231128	2404	133.78	20230313	5620	0.00	20231128	2070	171.50	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
19	20231128	151211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5440	250	2	4.82	1321743930	247595	50.23	5400	5590	5100	6740	3640	5190	5338.39	2.58	0	-22956	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	213	-259.05	4.32	12	6.32	-21.00	1260.00	5590	20231128	-2.68	2404	20230313	126.29	5590	-2.68	20231128	2404	126.29	20230313	5590	-2.68	20231128	2070	162.80	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
20	20231128	141334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5270	80	2	1.54	1215803660	227816	46.22	5400	5590	5100	6740	3640	5190	5336.85	2.58	0	-21721	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	207	-250.95	4.18	12	5.81	-21.00	1260.00	5590	20231128	-5.72	2404	20230313	119.22	5590	-5.72	20231128	2404	119.22	20230313	5590	-5.72	20231128	2070	154.59	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
21	20231128	131334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5370	180	2	3.47	1168169080	218787	44.39	5400	5590	5100	6740	3640	5190	5339.37	2.58	0	-20846	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	211	-255.71	4.26	12	5.58	-21.00	1260.00	5590	20231128	-3.94	2404	20230313	123.38	5590	-3.94	20231128	2404	123.38	20230313	5590	-3.94	20231128	2070	159.42	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
22	20231128	121342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5120	-70	5	-1.35	1083361960	202497	41.08	5400	5590	5100	6740	3640	5190	5350.10	2.58	0	-20610	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	201	-243.81	4.06	12	5.17	-21.00	1260.00	5590	20231128	-8.41	2404	20230313	112.98	5590	-8.41	20231128	2404	112.98	20230313	5590	-8.41	20231128	2070	147.34	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
23	20231128	111343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5310	120	2	2.31	1012746610	188933	38.33	5400	5590	5100	6740	3640	5190	5360.44	2.58	0	-20689	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	208	-252.86	4.21	12	4.82	-21.00	1260.00	5590	20231128	-5.01	2404	20230313	120.88	5590	-5.01	20231128	2404	120.88	20230313	5590	-5.01	20231128	2070	156.52	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
24	20231128	101338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5360	170	2	3.28	860749250	159826	32.42	5400	5590	5160	6740	3640	5190	5385.67	2.58	0	-19774	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	210	-255.24	4.25	12	4.08	-21.00	1260.00	5590	20231128	-4.11	2404	20230313	122.96	5590	-4.11	20231128	2404	122.96	20230313	5590	-4.11	20231128	2070	158.94	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
25	20231128	091338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5310	120	2	2.31	428632670	79944	16.22	5400	5590	5160	6740	3640	5190	5361.89	2.58	0	-10770	5700	5445	4945	4690	4190	5572	4817	4	1550	100	3420	10	1	3920000	208	-252.86	4.21	12	2.04	-21.00	1260.00	5590	20231128	-5.01	2404	20230313	120.88	5590	-5.01	20231128	2404	120.88	20230313	5590	-5.01	20231128	2070	156.52	20230313	0.79	N	450410	100	3 억		101194	N	N	0	N	00	N
26	20231127	161327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5190	860	2	19.86	2328399715	488631	137.13	4450	5200	4445	5620	3035	4330	4762.35	2.50	0	3467	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	10	1	3920000	203	-247.14	4.12	12	12.47	-21.00	1260.00	5200	20231127	-0.19	2404	20230313	115.89	5200	-0.19	20231127	2404	115.89	20230313	5200	-0.19	20231127	2070	150.72	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
27	20231127	151343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4965	635	2	14.67	2006601355	425109	119.31	4450	4975	4445	5620	3035	4330	4720.20	2.50	0	-12281	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	195	-236.43	3.94	12	10.84	-21.00	1260.00	4975	20231127	-0.20	2404	20230313	106.53	4975	-0.20	20231127	2404	106.53	20230313	4975	-0.20	20231127	2070	139.86	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
28	20231127	141339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4900	570	2	13.16	1803959060	384067	107.79	4450	4940	4445	5620	3035	4330	4696.99	2.50	0	-17084	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	192	-233.33	3.89	12	9.80	-21.00	1260.00	4940	20231127	-0.81	2404	20230313	103.83	4940	-0.81	20231127	2404	103.83	20230313	4940	-0.81	20231127	2070	136.71	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
29	20231127	131343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4850	520	2	12.01	1610008740	344370	96.65	4450	4915	4445	5620	3035	4330	4675.23	2.50	0	-17918	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	190	-230.95	3.85	12	8.78	-21.00	1260.00	4915	20231127	-1.32	2404	20230313	101.75	4915	-1.32	20231127	2404	101.75	20230313	4915	-1.32	20231127	2070	134.30	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
30	20231127	121348	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4760	430	2	9.93	1208236985	261426	73.37	4450	4760	4445	5620	3035	4330	4621.72	2.50	0	-3985	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	187	-226.67	3.78	12	6.67	-21.00	1260.00	4760	20231127	0.00	2404	20230313	98.00	4760	0.00	20231127	2404	98.00	20230313	4760	0.00	20231127	2070	129.95	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
31	20231127	111326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4680	350	2	8.08	1112277500	241059	67.65	4450	4750	4445	5620	3035	4330	4614.13	2.50	0	-7495	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	183	-222.86	3.71	12	6.15	-21.00	1260.00	4750	20231127	-1.47	2404	20230313	94.68	4750	-1.47	20231127	2404	94.68	20230313	4750	-1.47	20231127	2070	126.09	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
32	20231127	101323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	320	2	7.39	967171365	209948	58.92	4450	4750	4445	5620	3035	4330	4606.72	2.50	0	-4137	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	182	-221.43	3.69	12	5.36	-21.00	1260.00	4750	20231127	-2.11	2404	20230313	93.43	4750	-2.11	20231127	2404	93.43	20230313	4750	-2.11	20231127	2070	124.64	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
33	20231127	091327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4655	325	2	7.51	505095470	110833	31.11	4450	4700	4445	5620	3035	4330	4557.27	2.50	0	-6171	4600	4465	4225	4090	3850	4532	4157	4	1290	100	2850	5	1	3920000	182	-221.67	3.69	12	2.83	-21.00	1260.00	4700	20231127	-0.96	2404	20230313	93.64	4700	-0.96	20231127	2404	93.64	20230313	4700	-0.96	20231127	2070	124.88	20230313	0.66	N	450410	100	3 억		97986	N	N	0	N	00	N
34	20231124	161319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4330	345	2	8.66	1499201365	356313	351.64	4100	4360	3985	5180	2790	3985	4206.98	2.23	0	14574	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	170	-206.19	3.44	12	9.09	-21.00	1260.00	4360	20231124	-0.69	2404	20230313	80.12	4360	-0.69	20231124	2404	80.12	20230313	4360	-0.69	20231124	2070	109.18	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
35	20231124	151329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4280	295	2	7.40	1416306800	337082	332.66	4100	4360	3985	5180	2790	3985	4201.67	2.23	0	13957	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	168	-203.81	3.40	12	8.60	-21.00	1260.00	4360	20231124	-1.83	2404	20230313	78.04	4360	-1.83	20231124	2404	78.04	20230313	4360	-1.83	20231124	2070	106.76	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
36	20231124	141324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4315	330	2	8.28	1215794405	290386	286.58	4100	4315	3985	5180	2790	3985	4186.82	2.23	0	15025	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	169	-205.48	3.42	12	7.41	-21.00	1260.00	4315	20231124	0.00	2404	20230313	79.49	4315	0.00	20231124	2404	79.49	20230313	4315	0.00	20231124	2070	108.45	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
37	20231124	131323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4300	315	2	7.90	1127969410	269943	266.40	4100	4300	3985	5180	2790	3985	4178.55	2.23	0	14961	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	169	-204.76	3.41	12	6.89	-21.00	1260.00	4300	20231124	0.00	2404	20230313	78.87	4300	0.00	20231124	2404	78.87	20230313	4300	0.00	20231124	2070	107.73	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
38	20231124	121330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4265	280	2	7.03	1014511200	243452	240.26	4100	4300	3985	5180	2790	3985	4167.19	2.23	0	13955	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	167	-203.10	3.38	12	6.21	-21.00	1260.00	4300	20231124	-0.81	2404	20230313	77.41	4300	-0.81	20231124	2404	77.41	20230313	4300	-0.81	20231124	2070	106.04	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
39	20231124	111326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4245	260	2	6.52	901779435	216943	214.10	4100	4300	3985	5180	2790	3985	4156.76	2.23	0	14283	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	166	-202.14	3.37	12	5.53	-21.00	1260.00	4300	20231124	-1.28	2404	20230313	76.58	4300	-1.28	20231124	2404	76.58	20230313	4300	-1.28	20231124	2070	105.07	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
40	20231124	101330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	210	2	5.27	665382625	160697	158.59	4100	4300	3985	5180	2790	3985	4140.60	2.23	0	15214	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	164	-199.76	3.33	12	4.10	-21.00	1260.00	4300	20231124	-2.44	2404	20230313	74.50	4300	-2.44	20231124	2404	74.50	20230313	4300	-2.44	20231124	2070	102.66	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
41	20231124	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	100	2	2.51	247531780	60823	60.03	4100	4125	3985	5180	2790	3985	4069.71	2.23	0	3567	4128	4056	3998	3926	3868	4027	3897	4	1195	100	2630	5	1	3920000	160	-194.52	3.24	12	1.55	-21.00	1260.00	4275	20231114	-4.44	2404	20230313	69.93	4275	-4.44	20231114	2404	69.93	20230313	4275	-4.44	20231114	2070	97.34	20230313	0.48	N	450410	100	3 억		87266	N	N	0	N	00	N
42	20231123	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-85	5	-2.09	404086465	101327	100.67	4070	4070	3940	5290	2850	4070	3987.94	2.33	0	-4153	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	156	-189.76	3.16	12	2.58	-21.00	1260.00	4275	20231114	-6.78	2404	20230313	65.77	4275	-6.78	20231114	2404	65.77	20230313	4275	-6.78	20231114	2070	92.51	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
43	20231123	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-85	5	-2.09	387507760	97162	96.53	4070	4070	3940	5290	2850	4070	3988.26	2.33	0	-4143	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	156	-189.76	3.16	12	2.48	-21.00	1260.00	4275	20231114	-6.78	2404	20230313	65.77	4275	-6.78	20231114	2404	65.77	20230313	4275	-6.78	20231114	2070	92.51	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
44	20231123	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-80	5	-1.97	354551680	88874	88.30	4070	4070	3940	5290	2850	4070	3989.37	2.33	0	-2273	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	156	-190.00	3.17	12	2.27	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
45	20231123	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-110	5	-2.70	332598085	83349	82.81	4070	4070	3940	5290	2850	4070	3990.43	2.33	0	-970	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	155	-188.57	3.14	12	2.13	-21.00	1260.00	4275	20231114	-7.37	2404	20230313	64.73	4275	-7.37	20231114	2404	64.73	20230313	4275	-7.37	20231114	2070	91.30	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
46	20231123	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-75	5	-1.84	302639195	75778	75.29	4070	4070	3945	5290	2850	4070	3993.76	2.33	0	-355	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	157	-190.24	3.17	12	1.93	-21.00	1260.00	4275	20231114	-6.55	2404	20230313	66.18	4275	-6.55	20231114	2404	66.18	20230313	4275	-6.55	20231114	2070	93.00	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
47	20231123	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-75	5	-1.84	225376445	56304	55.94	4070	4070	3980	5290	2850	4070	4002.85	2.33	0	893	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	157	-190.24	3.17	12	1.44	-21.00	1260.00	4275	20231114	-6.55	2404	20230313	66.18	4275	-6.55	20231114	2404	66.18	20230313	4275	-6.55	20231114	2070	93.00	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
48	20231123	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-40	5	-0.98	156075685	38976	38.72	4070	4070	3985	5290	2850	4070	4004.40	2.33	0	1169	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	158	-191.90	3.20	12	0.99	-21.00	1260.00	4275	20231114	-5.73	2404	20230313	67.64	4275	-5.73	20231114	2404	67.64	20230313	4275	-5.73	20231114	2070	94.69	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
49	20231123	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-80	5	-1.97	60172110	15040	14.94	4070	4070	3985	5290	2850	4070	4000.81	2.33	0	1007	4303	4186	4043	3926	3783	4245	3985	4	1220	100	2680	5	1	3920000	156	-190.00	3.17	12	0.38	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.47	N	450410	100	3 억		91230	N	N	0	N	00	N
50	20231122	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	110	2	2.78	401968815	100632	233.64	4000	4160	3900	5140	2775	3960	3994.41	2.11	0	7821	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	160	-193.81	3.23	12	2.57	-21.00	1260.00	4275	20231114	-4.80	2404	20230313	69.30	4275	-4.80	20231114	2404	69.30	20230313	4275	-4.80	20231114	2070	96.62	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
51	20231122	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	130	2	3.28	397392495	99508	231.03	4000	4160	3900	5140	2775	3960	3993.57	2.11	0	7799	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	160	-194.76	3.25	12	2.54	-21.00	1260.00	4275	20231114	-4.33	2404	20230313	70.13	4275	-4.33	20231114	2404	70.13	20230313	4275	-4.33	20231114	2070	97.58	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
52	20231122	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	140	2	3.54	373084860	93553	217.21	4000	4160	3900	5140	2775	3960	3987.95	2.11	0	7755	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	161	-195.24	3.25	12	2.39	-21.00	1260.00	4275	20231114	-4.09	2404	20230313	70.55	4275	-4.09	20231114	2404	70.55	20230313	4275	-4.09	20231114	2070	98.07	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
53	20231122	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	40	2	1.01	250836795	63508	147.45	4000	4000	3900	5140	2775	3960	3949.69	2.11	0	-2024	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	157	-190.48	3.17	12	1.62	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
54	20231122	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	10	2	0.25	192302395	48823	113.35	4000	4000	3900	5140	2775	3960	3938.77	2.11	0	-1598	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	156	-189.05	3.15	12	1.25	-21.00	1260.00	4275	20231114	-7.13	2404	20230313	65.14	4275	-7.13	20231114	2404	65.14	20230313	4275	-7.13	20231114	2070	91.79	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
55	20231122	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	176321705	44781	103.97	4000	4000	3900	5140	2775	3960	3937.42	2.11	0	-1327	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	155	-188.10	3.13	12	1.14	-21.00	1260.00	4275	20231114	-7.60	2404	20230313	64.31	4275	-7.60	20231114	2404	64.31	20230313	4275	-7.60	20231114	2070	90.82	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
56	20231122	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	96287140	24519	56.93	4000	4000	3900	5140	2775	3960	3927.04	2.11	0	-1252	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	155	-188.10	3.13	12	0.63	-21.00	1260.00	4275	20231114	-7.60	2404	20230313	64.31	4275	-7.60	20231114	2404	64.31	20230313	4275	-7.60	20231114	2070	90.82	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
57	20231122	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	40	2	1.01	456000	114	0.26	4000	4000	4000	5140	2775	3960	4000.00	2.11	0	0	4093	4026	3938	3871	3783	3982	3827	4	1180	100	2610	5	1	3920000	157	-190.48	3.17	12	0.00	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.37	N	450410	100	3 억		82671	N	N	0	N	00	N
58	20231121	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-10	5	-0.25	169526310	43071	48.57	4005	4005	3850	5160	2780	3970	3935.97	2.25	0	-5846	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	155	-188.57	3.14	12	1.10	-21.00	1260.00	4275	20231114	-7.37	2404	20230313	64.73	4275	-7.37	20231114	2404	64.73	20230313	4275	-7.37	20231114	2070	91.30	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
59	20231121	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-10	5	-0.25	159777090	40603	45.79	4005	4005	3850	5160	2780	3970	3935.11	2.25	0	-5842	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	155	-188.57	3.14	12	1.04	-21.00	1260.00	4275	20231114	-7.37	2404	20230313	64.73	4275	-7.37	20231114	2404	64.73	20230313	4275	-7.37	20231114	2070	91.30	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
60	20231121	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	0	3	0.00	149040820	37895	42.73	4005	4005	3850	5160	2780	3970	3932.99	2.25	0	-5739	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	156	-189.05	3.15	12	0.97	-21.00	1260.00	4275	20231114	-7.13	2404	20230313	65.14	4275	-7.13	20231114	2404	65.14	20230313	4275	-7.13	20231114	2070	91.79	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
61	20231121	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-10	5	-0.25	131552015	33485	37.76	4005	4005	3850	5160	2780	3970	3928.68	2.25	0	-4914	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	155	-188.57	3.14	12	0.85	-21.00	1260.00	4275	20231114	-7.37	2404	20230313	64.73	4275	-7.37	20231114	2404	64.73	20230313	4275	-7.37	20231114	2070	91.30	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
62	20231121	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-20	5	-0.50	121984770	31068	35.03	4005	4005	3850	5160	2780	3970	3926.38	2.25	0	-4827	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	155	-188.10	3.13	12	0.79	-21.00	1260.00	4275	20231114	-7.60	2404	20230313	64.31	4275	-7.60	20231114	2404	64.31	20230313	4275	-7.60	20231114	2070	90.82	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
63	20231121	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-20	5	-0.50	90373450	23036	25.98	4005	4005	3850	5160	2780	3970	3923.14	2.25	0	-3873	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	155	-188.10	3.13	12	0.59	-21.00	1260.00	4275	20231114	-7.60	2404	20230313	64.31	4275	-7.60	20231114	2404	64.31	20230313	4275	-7.60	20231114	2070	90.82	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
64	20231121	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-55	5	-1.39	56006050	14323	16.15	4005	4005	3850	5160	2780	3970	3910.22	2.25	0	-1777	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	153	-186.43	3.11	12	0.37	-21.00	1260.00	4275	20231114	-8.42	2404	20230313	62.85	4275	-8.42	20231114	2404	62.85	20230313	4275	-8.42	20231114	2070	89.13	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
65	20231121	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	3977590	997	1.12	4005	4005	3970	5160	2780	3970	3989.56	2.25	0	-741	4393	4181	4018	3806	3643	4100	3725	4	1190	100	2620	5	1	3920000	157	-190.48	3.17	12	0.03	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.33	N	450410	100	3 억		88257	N	N	0	N	00	N
66	20231120	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-75	5	-1.85	352417485	88673	717.07	4025	4230	3855	5250	2835	4045	3974.38	2.27	0	-455	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	156	-189.05	3.15	12	2.26	-21.00	1260.00	4275	20231114	-7.13	2404	20230313	65.14	4275	-7.13	20231114	2404	65.14	20230313	4275	-7.13	20231114	2070	91.79	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
67	20231120	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-45	5	-1.11	274157090	68892	557.11	4025	4230	3855	5250	2835	4045	3979.52	2.27	0	-448	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	157	-190.48	3.17	12	1.76	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
68	20231120	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-45	5	-1.11	246157475	61857	500.22	4025	4230	3855	5250	2835	4045	3979.46	2.27	0	88	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	157	-190.48	3.17	12	1.58	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
69	20231120	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-40	5	-0.99	144684810	35893	290.26	4025	4230	3855	5250	2835	4045	4031.00	2.27	0	423	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	157	-190.71	3.18	12	0.92	-21.00	1260.00	4275	20231114	-6.32	2404	20230313	66.60	4275	-6.32	20231114	2404	66.60	20230313	4275	-6.32	20231114	2070	93.48	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
70	20231120	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	30	2	0.74	127049650	31486	254.62	4025	4230	3855	5250	2835	4045	4035.12	2.27	0	849	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	160	-194.05	3.23	12	0.80	-21.00	1260.00	4275	20231114	-4.68	2404	20230313	69.51	4275	-4.68	20231114	2404	69.51	20230313	4275	-4.68	20231114	2070	96.86	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
71	20231120	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	45	2	1.11	70236695	17222	139.27	4025	4230	4010	5250	2835	4045	4078.31	2.27	0	-22	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	160	-194.76	3.25	12	0.44	-21.00	1260.00	4275	20231114	-4.33	2404	20230313	70.13	4275	-4.33	20231114	2404	70.13	20230313	4275	-4.33	20231114	2070	97.58	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
72	20231120	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	45	2	1.11	53013765	13007	105.18	4025	4230	4010	5250	2835	4045	4075.79	2.27	0	24	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	160	-194.76	3.25	12	0.33	-21.00	1260.00	4275	20231114	-4.33	2404	20230313	70.13	4275	-4.33	20231114	2404	70.13	20230313	4275	-4.33	20231114	2070	97.58	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
73	20231120	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	25	2	0.62	8986750	2230	18.03	4025	4070	4010	5250	2835	4045	4029.93	2.27	0	-31	4125	4085	4040	4000	3955	4105	4020	4	1205	100	2660	5	1	3920000	160	-193.81	3.23	12	0.06	-21.00	1260.00	4275	20231114	-4.80	2404	20230313	69.30	4275	-4.80	20231114	2404	69.30	20230313	4275	-4.80	20231114	2070	96.62	20230313	0.33	N	450410	100	3 억		88807	N	N	0	N	00	N
74	20231117	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	35	2	0.87	49834565	12365	18.92	3995	4080	3995	5210	2810	4010	4030.29	2.31	0	-1636	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	159	-192.62	3.21	12	0.32	-21.00	1260.00	4275	20231114	-5.38	2404	20230313	68.26	4275	-5.38	20231114	2404	68.26	20230313	4275	-5.38	20231114	2070	95.41	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
75	20231117	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	30	2	0.75	47809905	11864	18.15	3995	4080	3995	5210	2810	4010	4029.83	2.31	0	-1636	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	158	-192.38	3.21	12	0.30	-21.00	1260.00	4275	20231114	-5.50	2404	20230313	68.05	4275	-5.50	20231114	2404	68.05	20230313	4275	-5.50	20231114	2070	95.17	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
76	20231117	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	40	2	1.00	35537400	8819	13.49	3995	4080	3995	5210	2810	4010	4029.64	2.31	0	-1040	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	159	-192.86	3.21	12	0.22	-21.00	1260.00	4275	20231114	-5.26	2404	20230313	68.47	4275	-5.26	20231114	2404	68.47	20230313	4275	-5.26	20231114	2070	95.65	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
77	20231117	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	40	2	1.00	26750255	6645	10.17	3995	4080	3995	5210	2810	4010	4025.62	2.31	0	-437	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	159	-192.86	3.21	12	0.17	-21.00	1260.00	4275	20231114	-5.26	2404	20230313	68.47	4275	-5.26	20231114	2404	68.47	20230313	4275	-5.26	20231114	2070	95.65	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
78	20231117	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	30	2	0.75	26211775	6512	9.96	3995	4080	3995	5210	2810	4010	4025.15	2.31	0	-437	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	158	-192.38	3.21	12	0.17	-21.00	1260.00	4275	20231114	-5.50	2404	20230313	68.05	4275	-5.50	20231114	2404	68.05	20230313	4275	-5.50	20231114	2070	95.17	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
79	20231117	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	40	2	1.00	25232790	6270	9.59	3995	4080	3995	5210	2810	4010	4024.37	2.31	0	-437	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	159	-192.86	3.21	12	0.16	-21.00	1260.00	4275	20231114	-5.26	2404	20230313	68.47	4275	-5.26	20231114	2404	68.47	20230313	4275	-5.26	20231114	2070	95.65	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
80	20231117	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	20	2	0.50	23937650	5949	9.10	3995	4080	3995	5210	2810	4010	4023.81	2.31	0	-252	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	158	-191.90	3.20	12	0.15	-21.00	1260.00	4275	20231114	-5.73	2404	20230313	67.64	4275	-5.73	20231114	2404	67.64	20230313	4275	-5.73	20231114	2070	94.69	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
81	20231117	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-10	5	-0.25	12921640	3225	4.93	3995	4080	3995	5210	2810	4010	4006.71	2.31	0	23	4110	4060	4000	3950	3890	4085	3975	4	1200	100	2640	5	1	3920000	157	-190.48	3.17	12	0.08	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.33	N	450410	100	3 억		90443	N	N	0	N	00	N
82	20231116	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	5	2	0.13	240499270	60304	80.35	3990	4050	3940	5180	2795	3990	3988.11	2.50	0	-7391	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	157	-190.24	3.17	12	1.54	-21.00	1260.00	4275	20231114	-6.55	2404	20230313	66.18	4275	-6.55	20231114	2404	66.18	20230313	4275	-6.55	20231114	2070	93.00	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
83	20231116	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	191265015	47973	63.92	3990	4050	3940	5180	2795	3990	3986.93	2.50	0	-7069	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	156	-189.05	3.15	12	1.22	-21.00	1260.00	4275	20231114	-7.13	2404	20230313	65.14	4275	-7.13	20231114	2404	65.14	20230313	4275	-7.13	20231114	2070	91.79	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
84	20231116	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-15	5	-0.38	133425805	33394	44.49	3990	4050	3940	5180	2795	3990	3995.50	2.50	0	-5468	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	156	-189.29	3.15	12	0.85	-21.00	1260.00	4275	20231114	-7.02	2404	20230313	65.35	4275	-7.02	20231114	2404	65.35	20230313	4275	-7.02	20231114	2070	92.03	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
85	20231116	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	128043625	32042	42.69	3990	4050	3940	5180	2795	3990	3996.12	2.50	0	-4748	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	156	-190.00	3.17	12	0.82	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
86	20231116	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	5	2	0.13	105142710	26267	35.00	3990	4050	3940	5180	2795	3990	4002.84	2.50	0	-3232	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	157	-190.24	3.17	12	0.67	-21.00	1260.00	4275	20231114	-6.55	2404	20230313	66.18	4275	-6.55	20231114	2404	66.18	20230313	4275	-6.55	20231114	2070	93.00	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
87	20231116	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	15	2	0.38	59166730	14866	19.81	3990	4050	3940	5180	2795	3990	3980.00	2.50	0	-1506	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	157	-190.71	3.18	12	0.38	-21.00	1260.00	4275	20231114	-6.32	2404	20230313	66.60	4275	-6.32	20231114	2404	66.60	20230313	4275	-6.32	20231114	2070	93.48	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
88	20231116	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	30	2	0.75	7235225	1794	2.39	3990	4040	3990	5180	2795	3990	4033.01	2.50	0	-669	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	158	-191.43	3.19	12	0.05	-21.00	1260.00	4275	20231114	-5.96	2404	20230313	67.22	4275	-5.96	20231114	2404	67.22	20230313	4275	-5.96	20231114	2070	94.20	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
89	20231116	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	2.50	0	0	4143	4066	3973	3896	3803	4020	3850	4	1190	100	2630	5	1	3920000	156	-190.00	3.17	12	0.00	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.67	N	450410	100	3 억		97818	N	N	0	N	00	N
90	20231115	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-25	5	-0.62	296692390	74985	100.79	4015	4050	3880	5210	2815	4015	3956.58	2.64	0	-7131	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	156	-190.00	3.17	12	1.91	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
91	20231115	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-15	5	-0.37	287502015	72682	97.69	4015	4050	3880	5210	2815	4015	3955.62	2.64	0	-5611	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	157	-190.48	3.17	12	1.85	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
92	20231115	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	0	3	0.00	250769410	63447	85.28	4015	4050	3880	5210	2815	4015	3952.42	2.64	0	-5518	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	157	-191.19	3.19	12	1.62	-21.00	1260.00	4275	20231114	-6.08	2404	20230313	67.01	4275	-6.08	20231114	2404	67.01	20230313	4275	-6.08	20231114	2070	93.96	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
93	20231115	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-25	5	-0.62	189417360	48100	64.65	4015	4050	3880	5210	2815	4015	3937.99	2.64	0	-7325	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	156	-190.00	3.17	12	1.23	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
94	20231115	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-25	5	-0.62	183472870	46609	62.65	4015	4050	3880	5210	2815	4015	3936.43	2.64	0	-7268	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	156	-190.00	3.17	12	1.19	-21.00	1260.00	4275	20231114	-6.67	2404	20230313	65.97	4275	-6.67	20231114	2404	65.97	20230313	4275	-6.67	20231114	2070	92.75	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
95	20231115	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-50	5	-1.25	164402690	41822	56.21	4015	4050	3880	5210	2815	4015	3931.01	2.64	0	-6071	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	155	-188.81	3.15	12	1.07	-21.00	1260.00	4275	20231114	-7.25	2404	20230313	64.93	4275	-7.25	20231114	2404	64.93	20230313	4275	-7.25	20231114	2070	91.55	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
96	20231115	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-95	5	-2.37	114587810	29099	39.11	4015	4050	3880	5210	2815	4015	3937.86	2.64	0	-4835	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	154	-186.67	3.11	12	0.74	-21.00	1260.00	4275	20231114	-8.30	2404	20230313	63.06	4275	-8.30	20231114	2404	63.06	20230313	4275	-8.30	20231114	2070	89.37	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
97	20231115	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	5	2	0.12	7523260	1875	2.52	4015	4050	4000	5210	2815	4015	4012.41	2.64	0	213	4395	4205	4085	3895	3775	4145	3835	4	1195	100	2640	5	1	3920000	158	-191.43	3.19	12	0.05	-21.00	1260.00	4275	20231114	-5.96	2404	20230313	67.22	4275	-5.96	20231114	2404	67.22	20230313	4275	-5.96	20231114	2070	94.20	20230313	0.75	N	450410	100	3 억		103468	N	N	0	N	00	N
98	20231114	161239	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4015	-65	5	-1.59	301455585	73177	111.41	4065	4275	3965	5300	2860	4080	4119.89	2.57	0	2678	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	157	-191.19	3.19	12	1.87	-21.00	1260.00	4275	20231114	-6.08	2404	20230313	67.01	4275	-6.08	20231114	2404	67.01	20230313	4275	-6.08	20231114	2070	93.96	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
99	20231114	151247	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4000	-80	5	-1.96	250149810	60355	91.89	4065	4275	3965	5300	2860	4080	4144.68	2.57	0	2053	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	157	-190.48	3.17	12	1.54	-21.00	1260.00	4275	20231114	-6.43	2404	20230313	66.39	4275	-6.43	20231114	2404	66.39	20230313	4275	-6.43	20231114	2070	93.24	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
100	20231114	141243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4210	130	2	3.19	181362595	43451	66.15	4065	4275	4055	5300	2860	4080	4174.04	2.57	0	4688	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	165	-200.48	3.34	12	1.11	-21.00	1260.00	4275	20231114	-1.52	2404	20230313	75.12	4275	-1.52	20231114	2404	75.12	20230313	4275	-1.52	20231114	2070	103.38	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
101	20231114	131246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4210	130	2	3.19	165376440	39645	60.36	4065	4275	4055	5300	2860	4080	4171.52	2.57	0	4592	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	165	-200.48	3.34	12	1.01	-21.00	1260.00	4275	20231114	-1.52	2404	20230313	75.12	4275	-1.52	20231114	2404	75.12	20230313	4275	-1.52	20231114	2070	103.38	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
102	20231114	121249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4200	120	2	2.94	156691465	37571	57.20	4065	4275	4055	5300	2860	4080	4170.63	2.57	0	4646	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	165	-200.00	3.33	12	0.96	-21.00	1260.00	4275	20231114	-1.75	2404	20230313	74.71	4275	-1.75	20231114	2404	74.71	20230313	4275	-1.75	20231114	2070	102.90	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
103	20231114	111258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4210	130	2	3.19	142031040	34077	51.88	4065	4275	4055	5300	2860	4080	4168.04	2.57	0	4672	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	165	-200.48	3.34	12	0.87	-21.00	1260.00	4275	20231114	-1.52	2404	20230313	75.12	4275	-1.52	20231114	2404	75.12	20230313	4275	-1.52	20231114	2070	103.38	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
104	20231114	101244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	115	2	2.82	120389780	28939	44.06	4065	4275	4055	5300	2860	4080	4160.22	2.57	0	5850	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	164	-199.76	3.33	12	0.74	-21.00	1260.00	4275	20231114	-1.87	2404	20230313	74.50	4275	-1.87	20231114	2404	74.50	20230313	4275	-1.87	20231114	2070	102.66	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
105	20231114	091231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4085	5	2	0.12	36756905	8999	13.70	4065	4125	4055	5300	2860	4080	4084.57	2.57	0	3136	4173	4126	4033	3986	3893	4150	4010	4	1220	100	2690	5	1	3920000	160	-194.52	3.24	12	0.23	-21.00	1260.00	4125	20231114	-0.97	2404	20230313	69.93	4125	-0.97	20231114	2404	69.93	20230313	4125	-0.97	20231114	2070	97.34	20230313	0.83	N	450410	100	3 억		100790	N	N	0	N	00	N
106	20231113	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	110	2	2.77	260510215	65092	158.74	3990	4080	3940	5160	2780	3970	4002.07	2.30	0	9926	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	160	-194.29	3.24	12	1.66	-21.00	1260.00	4100	20230912	-0.49	2404	20230313	69.72	4100	-0.49	20230912	2404	69.72	20230313	4100	-0.49	20230912	2070	97.10	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
107	20231113	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	60	2	1.51	244062420	61026	148.83	3990	4045	3940	5160	2780	3970	3999.32	2.30	0	10093	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	158	-191.90	3.20	12	1.56	-21.00	1260.00	4100	20230912	-1.71	2404	20230313	67.64	4100	-1.71	20230912	2404	67.64	20230313	4100	-1.71	20230912	2070	94.69	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
108	20231113	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	55	2	1.39	228367635	57125	139.31	3990	4045	3940	5160	2780	3970	3997.69	2.30	0	11045	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	158	-191.67	3.19	12	1.46	-21.00	1260.00	4100	20230912	-1.83	2404	20230313	67.43	4100	-1.83	20230912	2404	67.43	20230313	4100	-1.83	20230912	2070	94.44	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
109	20231113	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	15	2	0.38	133353290	33420	81.50	3990	4045	3940	5160	2780	3970	3990.23	2.30	0	1212	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	156	-189.76	3.16	12	0.85	-21.00	1260.00	4100	20230912	-2.80	2404	20230313	65.77	4100	-2.80	20230912	2404	65.77	20230313	4100	-2.80	20230912	2070	92.51	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
110	20231113	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	0	3	0.00	132809100	33283	81.17	3990	4045	3940	5160	2780	3970	3990.31	2.30	0	1238	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	156	-189.05	3.15	12	0.85	-21.00	1260.00	4100	20230912	-3.17	2404	20230313	65.14	4100	-3.17	20230912	2404	65.14	20230313	4100	-3.17	20230912	2070	91.79	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
111	20231113	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	117822840	29533	72.02	3990	4045	3940	5160	2780	3970	3989.54	2.30	0	1829	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	157	-190.48	3.17	12	0.75	-21.00	1260.00	4100	20230912	-2.44	2404	20230313	66.39	4100	-2.44	20230912	2404	66.39	20230313	4100	-2.44	20230912	2070	93.24	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
112	20231113	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	5	2	0.13	92429695	23122	56.39	3990	4045	3970	5160	2780	3970	3997.49	2.30	0	2307	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	156	-189.29	3.15	12	0.59	-21.00	1260.00	4100	20230912	-3.05	2404	20230313	65.35	4100	-3.05	20230912	2404	65.35	20230313	4100	-3.05	20230912	2070	92.03	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
113	20231113	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	35	2	0.88	59443480	14849	36.21	3990	4045	3980	5160	2780	3970	4003.22	2.30	0	4367	4043	4006	3973	3936	3903	3990	3920	4	1190	100	2620	5	1	3920000	157	-190.71	3.18	12	0.38	-21.00	1260.00	4100	20230912	-2.32	2404	20230313	66.60	4100	-2.32	20230912	2404	66.60	20230313	4100	-2.32	20230912	2070	93.48	20230313	0.84	N	450410	100	3 억		90143	N	N	0	N	00	N
114	20231110	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-30	5	-0.75	162883230	40892	70.32	4000	4010	3940	5200	2800	4000	3983.25	2.52	0	-9481	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	156	-189.05	3.15	12	1.04	-21.00	1260.00	4100	20230912	-3.17	2404	20230313	65.14	4100	-3.17	20230912	2404	65.14	20230313	4100	-3.17	20230912	2070	91.79	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
115	20231110	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-20	5	-0.50	157704985	39587	68.07	4000	4010	3940	5200	2800	4000	3983.75	2.52	0	-9130	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	156	-189.52	3.16	12	1.01	-21.00	1260.00	4100	20230912	-2.93	2404	20230313	65.56	4100	-2.93	20230912	2404	65.56	20230313	4100	-2.93	20230912	2070	92.27	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
116	20231110	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	121905595	30599	52.62	4000	4010	3940	5200	2800	4000	3983.97	2.52	0	-6053	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.24	3.17	12	0.78	-21.00	1260.00	4100	20230912	-2.56	2404	20230313	66.18	4100	-2.56	20230912	2404	66.18	20230313	4100	-2.56	20230912	2070	93.00	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
117	20231110	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	112764570	28308	48.68	4000	4010	3940	5200	2800	4000	3983.48	2.52	0	-5190	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.24	3.17	12	0.72	-21.00	1260.00	4100	20230912	-2.56	2404	20230313	66.18	4100	-2.56	20230912	2404	66.18	20230313	4100	-2.56	20230912	2070	93.00	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
118	20231110	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	97764555	24553	42.22	4000	4010	3940	5200	2800	4000	3981.77	2.52	0	-4784	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.48	3.17	12	0.63	-21.00	1260.00	4100	20230912	-2.44	2404	20230313	66.39	4100	-2.44	20230912	2404	66.39	20230313	4100	-2.44	20230912	2070	93.24	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
119	20231110	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	5	2	0.12	64180720	16121	27.72	4000	4010	3940	5200	2800	4000	3981.17	2.52	0	-4654	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.71	3.18	12	0.41	-21.00	1260.00	4100	20230912	-2.32	2404	20230313	66.60	4100	-2.32	20230912	2404	66.60	20230313	4100	-2.32	20230912	2070	93.48	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
120	20231110	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	47543535	11961	20.57	4000	4010	3940	5200	2800	4000	3974.85	2.52	0	-4185	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.24	3.17	12	0.31	-21.00	1260.00	4100	20230912	-2.56	2404	20230313	66.18	4100	-2.56	20230912	2404	66.18	20230313	4100	-2.56	20230912	2070	93.00	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
121	20231110	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	10	2	0.25	3443290	861	1.48	4000	4010	3995	5200	2800	4000	3999.16	2.52	0	-541	4186	4092	4006	3912	3826	4050	3870	4	1200	100	2640	5	1	3920000	157	-190.95	3.18	12	0.02	-21.00	1260.00	4100	20230912	-2.20	2404	20230313	66.81	4100	-2.20	20230912	2404	66.81	20230313	4100	-2.20	20230912	2070	93.72	20230313	1.22	N	450410	100	3 억		98736	N	N	0	N	00	N
122	20231109	161156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4000	-50	5	-1.23	233352415	58119	32.15	4050	4100	3920	5260	2835	4050	4015.08	2.78	0	-10729	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	157	-190.48	3.17	12	1.48	-21.00	1260.00	4100	20230912	-2.44	2404	20230313	66.39	4100	0.00	20230912	2404	66.39	20230313	4100	-2.44	20230912	2070	93.24	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
123	20231109	151156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3970	-80	5	-1.98	226085450	56293	31.14	4050	4100	3920	5260	2835	4050	4016.22	2.78	0	-10641	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	156	-189.05	3.15	12	1.44	-21.00	1260.00	4100	20230912	-3.17	2404	20230313	65.14	4100	0.00	20230912	2404	65.14	20230313	4100	-3.17	20230912	2070	91.79	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
124	20231109	141152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3930	-120	5	-2.96	199122980	49498	27.38	4050	4100	3920	5260	2835	4050	4022.85	2.78	0	-10199	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	154	-187.14	3.12	12	1.26	-21.00	1260.00	4100	20230912	-4.15	2404	20230313	63.48	4100	0.00	20230912	2404	63.48	20230313	4100	-4.15	20230912	2070	89.86	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
125	20231109	131155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4060	10	2	0.25	163476940	40533	22.42	4050	4100	3950	5260	2835	4050	4033.18	2.78	0	-7804	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	159	-193.33	3.22	12	1.03	-21.00	1260.00	4100	20230912	-0.98	2404	20230313	68.89	4100	0.00	20230912	2404	68.89	20230313	4100	-0.98	20230912	2070	96.14	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
126	20231109	121159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4000	-50	5	-1.23	152721305	37855	20.94	4050	4100	3950	5260	2835	4050	4034.37	2.78	0	-7376	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	157	-190.48	3.17	12	0.97	-21.00	1260.00	4100	20230912	-2.44	2404	20230313	66.39	4100	0.00	20230912	2404	66.39	20230313	4100	-2.44	20230912	2070	93.24	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
127	20231109	111155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4070	20	2	0.49	121115625	30006	16.60	4050	4100	3950	5260	2835	4050	4036.38	2.78	0	-4011	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	160	-193.81	3.23	12	0.77	-21.00	1260.00	4100	20230912	-0.73	2404	20230313	69.30	4100	0.00	20230912	2404	69.30	20230313	4100	-0.73	20230912	2070	96.62	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
128	20231109	101149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4015	-35	5	-0.86	85791455	21288	11.78	4050	4100	3950	5260	2835	4050	4030.03	2.78	0	-3397	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	157	-191.19	3.19	12	0.54	-21.00	1260.00	4100	20230912	-2.07	2404	20230313	67.01	4100	0.00	20230912	2404	67.01	20230313	4100	-2.07	20230912	2070	93.96	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
129	20231109	091157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4065	15	2	0.37	25839330	6368	3.52	4050	4100	4030	5260	2835	4050	4057.69	2.78	0	-393	4216	4132	3966	3882	3716	4175	3925	4	1210	100	2670	5	1	3920000	159	-193.57	3.23	12	0.16	-21.00	1260.00	4100	20230912	-0.85	2404	20230313	69.09	4100	0.00	20230912	2404	69.09	20230313	4100	-0.85	20230912	2070	96.38	20230313	1.22	N	450410	100	3 억		109155	N	N	0	N	00	N
130	20231108	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	250	2	6.58	714858355	180542	453.30	3800	4050	3800	4940	2660	3800	3959.37	1.93	0	39590	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	159	-192.86	3.21	12	4.61	-21.00	1260.00	4100	20230912	-1.22	2404	20230313	68.47	4100	-1.22	20230912	2404	68.47	20230313	4100	-1.22	20230912	2070	95.65	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
131	20231108	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	220	2	5.79	668077870	168943	424.18	3800	4025	3800	4940	2660	3800	3954.46	1.93	0	39203	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	158	-191.43	3.19	12	4.31	-21.00	1260.00	4100	20230912	-1.95	2404	20230313	67.22	4100	-1.95	20230912	2404	67.22	20230313	4100	-1.95	20230912	2070	94.20	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
132	20231108	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	175	2	4.61	480981295	122195	306.81	3800	4010	3800	4940	2660	3800	3936.18	1.93	0	14152	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	156	-189.29	3.15	12	3.12	-21.00	1260.00	4100	20230912	-3.05	2404	20230313	65.35	4100	-3.05	20230912	2404	65.35	20230313	4100	-3.05	20230912	2070	92.03	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
133	20231108	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	185	2	4.87	438679855	111496	279.94	3800	4010	3800	4940	2660	3800	3934.49	1.93	0	13482	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	156	-189.76	3.16	12	2.84	-21.00	1260.00	4100	20230912	-2.80	2404	20230313	65.77	4100	-2.80	20230912	2404	65.77	20230313	4100	-2.80	20230912	2070	92.51	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
134	20231108	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	160	2	4.21	273090160	69948	175.63	3800	3990	3800	4940	2660	3800	3904.19	1.93	0	7516	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	155	-188.57	3.14	12	1.78	-21.00	1260.00	4100	20230912	-3.41	2404	20230313	64.73	4100	-3.41	20230912	2404	64.73	20230313	4100	-3.41	20230912	2070	91.30	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
135	20231108	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	120	2	3.16	217670525	55838	140.20	3800	3990	3800	4940	2660	3800	3898.25	1.93	0	3209	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	154	-186.67	3.11	12	1.42	-21.00	1260.00	4100	20230912	-4.39	2404	20230313	63.06	4100	-4.39	20230912	2404	63.06	20230313	4100	-4.39	20230912	2070	89.37	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
136	20231108	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	50	2	1.32	64435355	16815	42.22	3800	3865	3800	4940	2660	3800	3832.02	1.93	0	863	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	151	-183.33	3.06	12	0.43	-21.00	1260.00	4100	20230912	-6.10	2404	20230313	60.15	4100	-6.10	20230912	2404	60.15	20230313	4100	-6.10	20230912	2070	85.99	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
137	20231108	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	30	2	0.79	33322325	8708	21.86	3800	3855	3800	4940	2660	3800	3826.63	1.93	0	-180	3946	3872	3806	3732	3666	3910	3770	4	1140	100	2500	5	1	3920000	150	-182.38	3.04	12	0.22	-21.00	1260.00	4100	20230912	-6.59	2404	20230313	59.32	4100	-6.59	20230912	2404	59.32	20230313	4100	-6.59	20230912	2070	85.02	20230313	1.22	N	450410	100	3 억		75741	N	N	0	N	00	N
138	20231107	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	5	2	0.13	150403595	39822	43.55	3780	3880	3740	4930	2660	3795	3776.90	1.99	0	-2401	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	149	-180.95	3.02	12	1.02	-21.00	1260.00	4100	20230912	-7.32	2404	20230313	58.07	4100	-7.32	20230912	2404	58.07	20230313	4100	-7.32	20230912	2070	83.57	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
139	20231107	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-5	5	-0.13	148688090	39370	43.05	3780	3880	3740	4930	2660	3795	3776.69	1.99	0	-2401	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	149	-180.48	3.01	12	1.00	-21.00	1260.00	4100	20230912	-7.56	2404	20230313	57.65	4100	-7.56	20230912	2404	57.65	20230313	4100	-7.56	20230912	2070	83.09	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
140	20231107	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	-10	5	-0.26	129551445	34317	37.53	3780	3880	3740	4930	2660	3795	3775.14	1.99	0	-2286	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	148	-180.24	3.00	12	0.88	-21.00	1260.00	4100	20230912	-7.68	2404	20230313	57.45	4100	-7.68	20230912	2404	57.45	20230313	4100	-7.68	20230912	2070	82.85	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
141	20231107	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	-55	5	-1.45	114111895	30228	33.05	3780	3880	3740	4930	2660	3795	3775.04	1.99	0	-2669	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	147	-178.10	2.97	12	0.77	-21.00	1260.00	4100	20230912	-8.78	2404	20230313	55.57	4100	-8.78	20230912	2404	55.57	20230313	4100	-8.78	20230912	2070	80.68	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
142	20231107	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-45	5	-1.19	105868105	28030	30.65	3780	3880	3740	4930	2660	3795	3776.96	1.99	0	-1982	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	147	-178.57	2.98	12	0.72	-21.00	1260.00	4100	20230912	-8.54	2404	20230313	55.99	4100	-8.54	20230912	2404	55.99	20230313	4100	-8.54	20230912	2070	81.16	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
143	20231107	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	0	3	0.00	51000505	13459	14.72	3780	3880	3740	4930	2660	3795	3789.32	1.99	0	453	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	149	-180.71	3.01	12	0.34	-21.00	1260.00	4100	20230912	-7.44	2404	20230313	57.86	4100	-7.44	20230912	2404	57.86	20230313	4100	-7.44	20230912	2070	83.33	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
144	20231107	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	0	3	0.00	34355035	9070	9.92	3780	3880	3740	4930	2660	3795	3787.77	1.99	0	532	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	149	-180.71	3.01	12	0.23	-21.00	1260.00	4100	20230912	-7.44	2404	20230313	57.86	4100	-7.44	20230912	2404	57.86	20230313	4100	-7.44	20230912	2070	83.33	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
145	20231107	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	0	3	0.00	18664060	4937	5.40	3780	3795	3740	4930	2660	3795	3780.45	1.99	0	-197	4065	3930	3790	3655	3515	3997	3722	4	1135	100	2500	5	1	3920000	149	-180.71	3.01	12	0.13	-21.00	1260.00	4100	20230912	-7.44	2404	20230313	57.86	4100	-7.44	20230912	2404	57.86	20230313	4100	-7.44	20230912	2070	83.33	20230313	1.13	N	450410	100	3 억		77969	N	N	0	N	00	N
146	20231106	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	140	2	3.83	338212640	89101	60.82	3675	3925	3650	4750	2560	3655	3795.83	1.96	0	1939	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	149	-180.71	3.01	12	2.27	-21.00	1260.00	4100	20230912	-7.44	2404	20230313	57.86	4100	-7.44	20230912	2404	57.86	20230313	4100	-7.44	20230912	2070	83.33	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
147	20231106	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	115	2	3.15	330878460	87165	59.50	3675	3925	3650	4750	2560	3655	3796.00	1.96	0	2027	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	148	-179.52	2.99	12	2.22	-21.00	1260.00	4100	20230912	-8.05	2404	20230313	56.82	4100	-8.05	20230912	2404	56.82	20230313	4100	-8.05	20230912	2070	82.13	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
148	20231106	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	125	2	3.42	323461865	85194	58.15	3675	3925	3650	4750	2560	3655	3796.77	1.96	0	2488	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	148	-180.00	3.00	12	2.17	-21.00	1260.00	4100	20230912	-7.80	2404	20230313	57.24	4100	-7.80	20230912	2404	57.24	20230313	4100	-7.80	20230912	2070	82.61	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
149	20231106	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	100	2	2.74	317097635	83510	57.00	3675	3925	3650	4750	2560	3655	3797.12	1.96	0	2791	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	147	-178.81	2.98	12	2.13	-21.00	1260.00	4100	20230912	-8.41	2404	20230313	56.20	4100	-8.41	20230912	2404	56.20	20230313	4100	-8.41	20230912	2070	81.40	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
150	20231106	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	95	2	2.60	287677245	75714	51.68	3675	3925	3650	4750	2560	3655	3799.53	1.96	0	2187	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	147	-178.57	2.98	12	1.93	-21.00	1260.00	4100	20230912	-8.54	2404	20230313	55.99	4100	-8.54	20230912	2404	55.99	20230313	4100	-8.54	20230912	2070	81.16	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
151	20231106	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	135	2	3.69	241610290	63353	43.24	3675	3925	3650	4750	2560	3655	3813.72	1.96	0	1973	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	149	-180.48	3.01	12	1.62	-21.00	1260.00	4100	20230912	-7.56	2404	20230313	57.65	4100	-7.56	20230912	2404	57.65	20230313	4100	-7.56	20230912	2070	83.09	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
152	20231106	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	250	2	6.84	189945105	49932	34.08	3675	3905	3650	4750	2560	3655	3804.08	1.96	0	989	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	153	-185.95	3.10	12	1.27	-21.00	1260.00	4100	20230912	-4.76	2404	20230313	62.44	4100	-4.76	20230912	2404	62.44	20230313	4100	-4.76	20230912	2070	88.65	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
153	20231106	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	60	2	1.64	26978840	7333	5.01	3675	3720	3650	4750	2560	3655	3679.10	1.96	0	-305	3858	3756	3608	3506	3358	3807	3557	4	1095	100	2410	5	1	3920000	146	-176.90	2.95	12	0.19	-21.00	1260.00	4100	20230912	-9.39	2404	20230313	54.53	4100	-9.39	20230912	2404	54.53	20230313	4100	-9.39	20230912	2070	79.47	20230313	1.13	N	450410	100	3 억		76817	N	N	0	N	00	N
154	20231103	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	140	2	3.98	534561830	146501	161.80	3500	3710	3460	4565	2465	3515	3648.66	1.82	0	3608	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	143	-174.05	2.90	12	3.74	-21.00	1260.00	4100	20230912	-10.85	2404	20230313	52.04	4100	-10.85	20230912	2404	52.04	20230313	4100	-10.85	20230912	2070	76.57	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
155	20231103	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	125	2	3.56	509402670	139617	154.20	3500	3710	3460	4565	2465	3515	3648.57	1.82	0	4062	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	143	-173.33	2.89	12	3.56	-21.00	1260.00	4100	20230912	-11.22	2404	20230313	51.41	4100	-11.22	20230912	2404	51.41	20230313	4100	-11.22	20230912	2070	75.85	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
156	20231103	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	120	2	3.41	473831925	129858	143.42	3500	3710	3460	4565	2465	3515	3648.85	1.82	0	4038	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	142	-173.10	2.88	12	3.31	-21.00	1260.00	4100	20230912	-11.34	2404	20230313	51.21	4100	-11.34	20230912	2404	51.21	20230313	4100	-11.34	20230912	2070	75.60	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
157	20231103	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	170	2	4.84	361188480	99068	109.42	3500	3710	3460	4565	2465	3515	3645.86	1.82	0	3553	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	144	-175.48	2.92	12	2.53	-21.00	1260.00	4100	20230912	-10.12	2404	20230313	53.29	4100	-10.12	20230912	2404	53.29	20230313	4100	-10.12	20230912	2070	78.02	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
158	20231103	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	165	2	4.69	275447855	75857	83.78	3500	3700	3460	4565	2465	3515	3631.15	1.82	0	3520	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	144	-175.24	2.92	12	1.94	-21.00	1260.00	4100	20230912	-10.24	2404	20230313	53.08	4100	-10.24	20230912	2404	53.08	20230313	4100	-10.24	20230912	2070	77.78	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
159	20231103	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	115	2	3.27	174987785	48499	53.56	3500	3685	3460	4565	2465	3515	3608.07	1.82	0	3039	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	142	-172.86	2.88	12	1.24	-21.00	1260.00	4100	20230912	-11.46	2404	20230313	51.00	4100	-11.46	20230912	2404	51.00	20230313	4100	-11.46	20230912	2070	75.36	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
160	20231103	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	140	2	3.98	130162795	36234	40.02	3500	3680	3460	4565	2465	3515	3592.28	1.82	0	2186	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	143	-174.05	2.90	12	0.92	-21.00	1260.00	4100	20230912	-10.85	2404	20230313	52.04	4100	-10.85	20230912	2404	52.04	20230313	4100	-10.85	20230912	2070	76.57	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
161	20231103	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	50	2	1.42	33064710	9411	10.39	3500	3565	3460	4565	2465	3515	3513.41	1.82	0	1375	3661	3587	3486	3412	3311	3625	3450	4	1050	100	2310	5	1	3920000	140	-169.76	2.83	12	0.24	-21.00	1260.00	4100	20230912	-13.05	2404	20230313	48.29	4100	-13.05	20230912	2404	48.29	20230313	4100	-13.05	20230912	2070	72.22	20230313	1.13	N	450410	100	3 억		71450	N	N	0	N	00	N
162	20231102	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3515	120	2	3.53	316128535	90543	187.25	3385	3560	3385	4410	2380	3395	3491.47	1.65	0	6761	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	138	-167.38	2.79	12	2.31	-21.00	1260.00	4100	20230912	-14.27	2404	20230313	46.21	4100	-14.27	20230912	2404	46.21	20230313	4100	-14.27	20230912	2070	69.81	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
163	20231102	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	130	2	3.83	308521445	88379	182.77	3385	3560	3385	4410	2380	3395	3490.89	1.65	0	6566	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	138	-167.86	2.80	12	2.25	-21.00	1260.00	4100	20230912	-14.02	2404	20230313	46.63	4100	-14.02	20230912	2404	46.63	20230313	4100	-14.02	20230912	2070	70.29	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
164	20231102	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3515	120	2	3.53	283792865	81346	168.23	3385	3560	3385	4410	2380	3395	3488.71	1.65	0	6402	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	138	-167.38	2.79	12	2.08	-21.00	1260.00	4100	20230912	-14.27	2404	20230313	46.21	4100	-14.27	20230912	2404	46.21	20230313	4100	-14.27	20230912	2070	69.81	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
165	20231102	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	125	2	3.68	271541335	77842	160.98	3385	3560	3385	4410	2380	3395	3488.37	1.65	0	6421	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	138	-167.62	2.79	12	1.99	-21.00	1260.00	4100	20230912	-14.15	2404	20230313	46.42	4100	-14.15	20230912	2404	46.42	20230313	4100	-14.15	20230912	2070	70.05	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
166	20231102	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	105	2	3.09	265835985	76212	157.61	3385	3560	3385	4410	2380	3395	3488.11	1.65	0	6403	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	137	-166.67	2.78	12	1.94	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
167	20231102	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	145	2	4.27	175260125	50420	104.27	3385	3540	3385	4410	2380	3395	3476.00	1.65	0	6331	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	139	-168.57	2.81	12	1.29	-21.00	1260.00	4100	20230912	-13.66	2404	20230313	47.25	4100	-13.66	20230912	2404	47.25	20230313	4100	-13.66	20230912	2070	71.01	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
168	20231102	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3495	100	2	2.95	139909485	40363	83.47	3385	3520	3385	4410	2380	3395	3466.28	1.65	0	6281	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	137	-166.43	2.77	12	1.03	-21.00	1260.00	4100	20230912	-14.76	2404	20230313	45.38	4100	-14.76	20230912	2404	45.38	20230313	4100	-14.76	20230912	2070	68.84	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
169	20231102	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3405	10	2	0.29	37311010	10888	22.52	3385	3450	3385	4410	2380	3395	3426.80	1.65	0	-169	3475	3435	3380	3340	3285	3407	3312	4	1015	100	2240	5	1	3920000	133	-162.14	2.70	12	0.28	-21.00	1260.00	4100	20230912	-16.95	2404	20230313	41.64	4100	-16.95	20230912	2404	41.64	20230313	4100	-16.95	20230912	2070	64.49	20230313	1.13	N	450410	100	3 억		64704	N	N	0	N	00	N
170	20231101	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	20	2	0.59	158808455	47154	41.65	3400	3420	3325	4385	2365	3375	3367.87	1.77	0	-4761	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	133	-161.67	2.69	12	1.20	-21.00	1260.00	4100	20230912	-17.20	2404	20230313	41.22	4100	-17.20	20230912	2404	41.22	20230313	4100	-17.20	20230912	2070	64.01	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
171	20231101	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	10	2	0.30	155488295	46172	40.78	3400	3420	3325	4385	2365	3375	3367.59	1.77	0	-4861	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	133	-161.19	2.69	12	1.18	-21.00	1260.00	4100	20230912	-17.44	2404	20230313	40.81	4100	-17.44	20230912	2404	40.81	20230313	4100	-17.44	20230912	2070	63.53	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
172	20231101	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	15	2	0.44	121689335	36131	31.92	3400	3420	3325	4385	2365	3375	3368.00	1.77	0	-4933	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	133	-161.43	2.69	12	0.92	-21.00	1260.00	4100	20230912	-17.32	2404	20230313	41.01	4100	-17.32	20230912	2404	41.01	20230313	4100	-17.32	20230912	2070	63.77	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
173	20231101	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	25	2	0.74	91256830	27142	23.98	3400	3420	3325	4385	2365	3375	3362.20	1.77	0	-4269	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	133	-161.90	2.70	12	0.69	-21.00	1260.00	4100	20230912	-17.07	2404	20230313	41.43	4100	-17.07	20230912	2404	41.43	20230313	4100	-17.07	20230912	2070	64.25	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
174	20231101	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	5	2	0.15	71856105	21447	18.94	3400	3400	3325	4385	2365	3375	3350.40	1.77	0	-4258	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	132	-160.95	2.68	12	0.55	-21.00	1260.00	4100	20230912	-17.56	2404	20230313	40.60	4100	-17.56	20230912	2404	40.60	20230313	4100	-17.56	20230912	2070	63.29	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
175	20231101	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	0	3	0.00	67205600	20066	17.72	3400	3400	3325	4385	2365	3375	3349.23	1.77	0	-4263	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	132	-160.71	2.68	12	0.51	-21.00	1260.00	4100	20230912	-17.68	2404	20230313	40.39	4100	-17.68	20230912	2404	40.39	20230313	4100	-17.68	20230912	2070	63.04	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
176	20231101	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-50	5	-1.48	29113465	8702	7.69	3400	3400	3325	4385	2365	3375	3345.61	1.77	0	-2836	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	130	-158.33	2.64	12	0.22	-21.00	1260.00	4100	20230912	-18.90	2404	20230313	38.31	4100	-18.90	20230912	2404	38.31	20230313	4100	-18.90	20230912	2070	60.63	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N
177	20231101	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	-35	5	-1.04	5142305	1528	1.35	3400	3400	3340	4385	2365	3375	3365.38	1.77	0	-229	3638	3506	3403	3271	3168	3455	3220	4	1010	100	2220	5	1	3920000	131	-159.05	2.65	12	0.04	-21.00	1260.00	4100	20230912	-18.54	2404	20230313	38.94	4100	-18.54	20230912	2404	38.94	20230313	4100	-18.54	20230912	2070	61.35	20230313	1.13	N	450410	100	3 억		69459	N	N	0	N	00	N