KissMeData/021880/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	160350	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	5	2	1.71	45002361	150801	104.15	293	301	292	380	206	293	298.42	0.28	0	-8540	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	454	-11.92	0.84	03	0.10	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
3	20231130	150350	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	4	2	1.37	44990726	150762	104.12	293	301	292	380	206	293	298.42	0.28	0	-8563	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.10	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
4	20231130	140349	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	6	2	2.05	42888703	143720	99.26	293	301	292	380	206	293	298.42	0.28	0	-8823	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	455	-11.96	0.84	03	0.09	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
5	20231130	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	2	2	0.68	36255156	121297	83.77	293	301	292	380	206	293	298.90	0.28	0	-8866	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	449	-11.80	0.83	03	0.08	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
6	20231130	120354	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	3	2	1.02	35444944	118548	81.87	293	301	292	380	206	293	298.99	0.28	0	-8866	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	450	-11.84	0.83	03	0.08	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
7	20231130	110351	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	4	2	1.37	35236087	117844	81.39	293	301	292	380	206	293	299.01	0.28	0	-9401	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.08	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
8	20231130	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	1	2	0.34	3755850	12808	8.85	293	295	292	380	206	293	293.24	0.28	0	-1554	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
9	20231130	090350	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	0	3	0.00	285675	975	0.67	293	293	293	380	206	293	293.00	0.28	0	-143	300	296	293	289	286	296	289	761	87	500	190	1	1	152184408	446	-11.72	0.83	03	0.00	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		424053	N	N	0	N	00	N
10	20231129	160348	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	42301132	144791	300.70	293	297	290	383	207	295	292.15	0.28	0	-7901	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.10	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
11	20231129	150349	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	40939484	140128	291.01	293	297	290	383	207	295	292.16	0.28	0	-7904	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.09	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
12	20231129	140348	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	39619431	135606	281.62	293	297	290	383	207	295	292.17	0.28	0	-7904	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.09	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
13	20231129	130350	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	34794586	119082	247.30	293	297	290	383	207	295	292.19	0.28	0	-7904	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.08	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
14	20231129	120350	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	34288249	117352	243.71	293	297	290	383	207	295	292.18	0.28	0	-7904	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.08	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
15	20231129	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	31906956	109197	226.78	293	297	290	383	207	295	292.20	0.28	0	-7904	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.07	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
16	20231129	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-2	5	-0.68	10925387	37208	77.27	293	297	292	383	207	295	293.63	0.28	0	-8426	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.02	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
17	20231129	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-1	5	-0.34	183333	624	1.30	293	294	293	383	207	295	293.80	0.28	0	-517	298	296	294	292	290	297	293	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.00	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		431954	N	N	0	N	00	N
18	20231128	160348	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	1	2	0.34	14096302	48052	27.57	293	296	292	382	206	294	293.35	0.29	0	-1935	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	449	-11.80	0.83	03	0.03	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
19	20231128	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	11828930	40317	23.13	293	296	292	382	206	294	293.40	0.29	0	-1936	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.03	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
20	20231128	140346	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	11553660	39382	22.59	293	296	292	382	206	294	293.37	0.29	0	-1381	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.03	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
21	20231128	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	1	2	0.34	10487003	35759	20.52	293	295	292	382	206	294	293.27	0.29	0	-1381	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	449	-11.80	0.83	03	0.02	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
22	20231128	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	4716799	16068	9.22	293	295	292	382	206	294	293.55	0.29	0	-1381	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
23	20231128	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	3966601	13515	7.75	293	295	292	382	206	294	293.50	0.29	0	-1381	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
24	20231128	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	3657154	12459	7.15	293	295	292	382	206	294	293.54	0.29	0	-1381	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
25	20231128	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-1	5	-0.34	191036	652	0.37	293	293	293	382	206	294	293.00	0.29	0	-37	300	296	294	290	288	296	290	761	88	500	190	1	1	152184408	446	-11.72	0.83	03	0.00	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		433889	N	N	0	N	00	N
26	20231127	160347	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	49736386	169303	119.64	298	298	292	387	209	298	293.77	0.29	0	-5013	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.11	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
27	20231127	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	45425903	154565	109.23	298	298	292	387	209	298	293.90	0.29	0	-4739	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.10	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
28	20231127	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-3	5	-1.01	41816616	142298	100.56	298	298	292	387	209	298	293.87	0.29	0	-4739	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	449	-11.80	0.83	03	0.09	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
29	20231127	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-3	5	-1.01	33558657	114065	80.61	298	298	292	387	209	298	294.21	0.29	0	-4739	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	449	-11.80	0.83	03	0.07	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
30	20231127	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-2	5	-0.67	32514839	110525	78.11	298	298	292	387	209	298	294.19	0.29	0	-3139	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.07	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
31	20231127	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	24125463	82008	57.95	298	298	292	387	209	298	294.18	0.29	0	-2670	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.05	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
32	20231127	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	19215015	65262	46.12	298	298	292	387	209	298	294.43	0.29	0	-2692	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.04	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
33	20231127	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	0	3	0.00	681228	2286	1.62	298	298	298	387	209	298	298.00	0.29	0	-1874	304	301	298	295	292	302	296	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.00	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		438902	N	N	0	N	00	N
34	20231124	160338	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	42150316	141508	212.69	297	301	295	388	210	299	297.87	0.29	0	4948	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.09	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
35	20231124	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	32444898	108691	163.36	297	301	296	388	210	299	298.51	0.29	0	2865	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.07	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
36	20231124	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	27051528	90485	136.00	297	301	296	388	210	299	298.96	0.29	0	2753	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.06	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
37	20231124	130342	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	25263341	84469	126.96	297	301	296	388	210	299	299.08	0.29	0	2732	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.06	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
38	20231124	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	24352660	81402	122.35	297	301	297	388	210	299	299.17	0.29	0	2488	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.05	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
39	20231124	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	24169975	80787	121.42	297	301	297	388	210	299	299.18	0.29	0	2488	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.05	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
40	20231124	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	20225822	67563	101.55	297	301	297	388	210	299	299.36	0.29	0	1257	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.04	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
41	20231124	090341	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	186522	628	0.94	297	299	297	388	210	299	297.01	0.29	0	-81	303	301	298	296	293	302	297	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		433954	N	N	0	N	00	N
42	20231123	160338	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	19856623	66533	57.11	296	300	295	384	208	296	298.45	0.29	0	-94	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
43	20231123	150350	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	4	2	1.35	18236195	61129	52.47	296	300	295	384	208	296	298.32	0.29	0	-94	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	457	-12.00	0.85	03	0.04	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
44	20231123	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	11606195	38894	33.39	296	300	295	384	208	296	298.41	0.29	0	-93	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.03	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
45	20231123	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	7276882	24386	20.93	296	300	295	384	208	296	298.40	0.29	0	-93	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.02	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
46	20231123	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	4	2	1.35	6833741	22901	19.66	296	300	295	384	208	296	298.40	0.29	0	-93	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
47	20231123	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	4955665	16621	14.27	296	300	295	384	208	296	298.16	0.29	0	-93	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
48	20231123	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	3	2	1.01	3119842	10478	8.99	296	299	295	384	208	296	297.75	0.29	0	-93	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
49	20231123	090339	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	0	3	0.00	360910	1221	1.05	296	296	295	384	208	296	295.59	0.29	0	-96	304	299	297	292	290	299	292	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.00	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		434048	N	N	0	N	00	N
50	20231122	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-3	5	-1.00	34642383	116497	190.21	302	302	295	388	210	299	297.37	0.28	0	1541	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.08	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
51	20231122	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	32860617	110479	180.38	302	302	295	388	210	299	297.44	0.28	0	2398	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.07	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
52	20231122	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	21350418	71643	116.97	302	302	296	388	210	299	298.01	0.28	0	283	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
53	20231122	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	18457025	61980	101.20	302	302	296	388	210	299	297.79	0.28	0	283	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
54	20231122	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	6845647	22905	37.40	302	302	298	388	210	299	298.87	0.28	0	-50	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.02	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
55	20231122	110358	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	5602110	18737	30.59	302	302	298	388	210	299	298.99	0.28	0	-50	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
56	20231122	100350	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	2573255	8605	14.05	302	302	298	388	210	299	299.04	0.28	0	-23	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
57	20231122	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	3	2	1.00	41672	138	0.23	302	302	298	388	210	299	301.97	0.28	0	-20	303	300	299	296	295	302	298	761	89	500	200	1	1	152184408	460	-12.08	0.85	03	0.00	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		432507	N	N	0	N	00	N
58	20231121	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	1	2	0.34	18327238	61147	60.54	298	302	298	387	209	298	299.72	0.28	0	4825	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
59	20231121	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	3	2	1.01	15850005	52877	52.35	298	302	298	387	209	298	299.75	0.28	0	2599	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	458	-12.04	0.85	03	0.03	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
60	20231121	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	11687831	38991	38.60	298	302	298	387	209	298	299.76	0.28	0	2549	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.03	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
61	20231121	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	11394920	38012	37.64	298	302	298	387	209	298	299.77	0.28	0	2549	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
62	20231121	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	10830620	36128	35.77	298	302	298	387	209	298	299.78	0.28	0	2132	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
63	20231121	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	5254514	17471	17.30	298	302	298	387	209	298	300.76	0.28	0	1058	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.01	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
64	20231121	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	1	2	0.34	4529113	15059	14.91	298	302	298	387	209	298	300.76	0.28	0	496	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
65	20231121	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	116044	387	0.38	298	300	298	387	209	298	299.86	0.28	0	-3	302	299	297	294	292	299	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		427682	N	N	0	N	00	N
66	20231120	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	29994844	101001	252.33	300	300	295	388	210	299	296.98	0.28	0	722	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.07	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
67	20231120	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	28884365	97275	243.02	300	300	295	388	210	299	296.94	0.28	0	26	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.06	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
68	20231120	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	27813876	93687	234.06	300	300	295	388	210	299	296.88	0.28	0	-237	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.06	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
69	20231120	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	22851902	77044	192.48	300	300	295	388	210	299	296.61	0.28	0	-243	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
70	20231120	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	12696711	42688	106.65	300	300	295	388	210	299	297.43	0.28	0	-243	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.03	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
71	20231120	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-3	5	-1.00	7522119	25368	63.38	300	300	295	388	210	299	296.52	0.28	0	-243	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.02	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
72	20231120	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-2	5	-0.67	2080579	6981	17.44	300	300	297	388	210	299	298.03	0.28	0	501	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.00	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
73	20231120	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	240329	803	2.01	300	300	298	388	210	299	299.29	0.28	0	-515	305	302	299	296	293	300	294	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		425245	N	N	0	N	00	N
74	20231117	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	11901204	40025	22.45	301	302	296	390	210	300	297.34	0.29	0	-23315	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.03	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
75	20231117	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-3	5	-1.00	10091344	33940	19.04	301	302	296	390	210	300	297.33	0.29	0	-17328	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	452	-11.88	0.84	03	0.02	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
76	20231117	140337	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-2	5	-0.67	6140272	20642	11.58	301	302	296	390	210	300	297.46	0.29	0	-11925	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.01	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
77	20231117	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	4132631	13873	7.78	301	302	296	390	210	300	297.89	0.29	0	-7997	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
78	20231117	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	2866358	9597	5.38	301	302	297	390	210	300	298.67	0.29	0	-7818	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
79	20231117	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	1362063	4545	2.55	301	302	297	390	210	300	299.68	0.29	0	-2921	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
80	20231117	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	1042432	3476	1.95	301	302	297	390	210	300	299.89	0.29	0	-2921	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
81	20231117	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	82796	275	0.15	301	302	301	390	210	300	301.08	0.29	0	-213	305	302	300	297	295	304	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.00	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		448560	N	N	0	N	00	N
82	20231116	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	51525377	171555	118.30	299	303	298	388	210	299	300.34	0.30	0	-5022	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.11	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
83	20231116	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	34229980	113858	78.51	299	303	298	388	210	299	300.64	0.30	0	-5022	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.07	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
84	20231116	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	30614771	101767	70.18	299	303	298	388	210	299	300.83	0.30	0	-7558	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.07	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
85	20231116	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	22337171	74175	51.15	299	303	298	388	210	299	301.14	0.30	0	-7558	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
86	20231116	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	21898407	72708	50.14	299	303	298	388	210	299	301.18	0.30	0	-8558	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
87	20231116	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	2	2	0.67	18033148	59770	41.22	299	303	298	388	210	299	301.71	0.30	0	-8610	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
88	20231116	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	130963	438	0.30	299	300	299	388	210	299	299.00	0.30	0	0	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
89	20231116	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	388	210	299	0.00	0.30	0	0	303	300	298	295	293	302	297	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		453571	N	N	0	N	00	N
90	20231115	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	43277861	144617	155.44	297	301	296	386	208	297	299.26	0.30	0	3268	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.10	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
91	20231115	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	0	3	0.00	41051831	137138	147.40	297	301	296	386	208	297	299.35	0.30	0	3301	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.09	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
92	20231115	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	39987757	133556	143.55	297	301	296	386	208	297	299.41	0.30	0	2806	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.09	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
93	20231115	130339	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	35968309	120039	129.02	297	301	296	386	208	297	299.64	0.30	0	187	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.08	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
94	20231115	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	3	2	1.01	35079964	117071	125.83	297	301	296	386	208	297	299.65	0.30	0	187	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.08	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
95	20231115	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	21211968	70879	76.18	297	301	296	386	208	297	299.27	0.30	0	152	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.05	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
96	20231115	100339	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	3	2	1.01	15708596	52497	56.43	297	301	296	386	208	297	299.23	0.30	0	111	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.03	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
97	20231115	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	940857	3167	3.40	297	299	297	386	208	297	297.08	0.30	0	147	305	301	294	290	283	303	292	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		450303	N	N	0	N	00	N
98	20231114	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	6	2	2.06	26775031	91426	41.38	291	298	287	378	204	291	292.86	0.30	0	-7947	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.06	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
99	20231114	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	6	2	2.06	26642275	90979	41.18	291	298	287	378	204	291	292.84	0.30	0	-7973	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.06	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
100	20231114	140335	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	6	2	2.06	26233405	89592	40.55	291	298	287	378	204	291	292.81	0.30	0	-7960	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.06	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
101	20231114	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	3	2	1.03	25118474	85814	38.84	291	298	287	378	204	291	292.71	0.30	0	-7648	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	447	-11.76	0.83	03	0.06	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
102	20231114	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	3	2	1.03	16910928	57898	26.20	291	298	287	378	204	291	292.08	0.30	0	-7648	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	447	-11.76	0.83	03	0.04	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
103	20231114	110338	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	4	2	1.37	16109471	55181	24.97	291	298	287	378	204	291	291.94	0.30	0	-7648	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	449	-11.80	0.83	03	0.04	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
104	20231114	100335	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	4	2	1.37	12598223	43221	19.56	291	296	287	378	204	291	291.48	0.30	0	-8731	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	449	-11.80	0.83	03	0.03	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
105	20231114	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	291	0	3	0.00	6552898	22525	10.19	291	291	290	378	204	291	290.92	0.30	0	-8215	303	296	293	286	283	295	285	761	87	500	190	1	1	152184408	443	-11.64	0.82	03	0.01	-25.00	355.00	513	20230522	-43.27	285	20231005	2.11	513	-43.27	20230522	285	2.11	20231005	513	-43.27	20230522	285	2.11	20231005	0.00	N	021880	500	760 억		458250	N	N	0	N	00	N
106	20231113	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	291	-7	5	-2.35	55532644	189744	250.52	298	300	290	387	209	298	292.67	0.32	0	-26545	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	443	-11.64	0.82	03	0.12	-25.00	355.00	513	20230522	-43.27	285	20231005	2.11	513	-43.27	20230522	285	2.11	20231005	513	-43.27	20230522	285	2.11	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
107	20231113	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	292	-6	5	-2.01	52985061	181001	238.98	298	300	290	387	209	298	292.73	0.32	0	-23376	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	444	-11.68	0.82	03	0.12	-25.00	355.00	513	20230522	-43.08	285	20231005	2.46	513	-43.08	20230522	285	2.46	20231005	513	-43.08	20230522	285	2.46	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
108	20231113	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	45486884	155283	205.02	298	300	291	387	209	298	292.93	0.32	0	-19615	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.10	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
109	20231113	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	291	-7	5	-2.35	44772670	152830	201.78	298	300	291	387	209	298	292.96	0.32	0	-19562	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	443	-11.64	0.82	03	0.10	-25.00	355.00	513	20230522	-43.27	285	20231005	2.11	513	-43.27	20230522	285	2.11	20231005	513	-43.27	20230522	285	2.11	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
110	20231113	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	19586857	66627	87.97	298	300	291	387	209	298	293.98	0.32	0	-15283	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.04	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
111	20231113	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-4	5	-1.34	7182167	24281	32.06	298	300	294	387	209	298	295.79	0.32	0	-15283	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	447	-11.76	0.83	03	0.02	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
112	20231113	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	0	3	0.00	785941	2633	3.48	298	300	297	387	209	298	298.50	0.32	0	-1270	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.00	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
113	20231113	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	2	2	0.67	57814	194	0.26	298	300	298	387	209	298	298.01	0.32	0	-25	306	302	300	296	294	301	295	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		484795	N	N	0	N	00	N
114	20231110	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-4	5	-1.32	22634661	75400	150.31	300	304	298	392	212	302	300.19	0.32	0	-1477	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.05	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
115	20231110	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-4	5	-1.32	21531245	71704	142.94	300	304	298	392	212	302	300.28	0.32	0	-1477	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.05	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
116	20231110	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	19571744	65144	129.86	300	304	298	392	212	302	300.44	0.32	0	-561	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
117	20231110	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	18804769	62577	124.74	300	304	299	392	212	302	300.51	0.32	0	-561	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
118	20231110	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	15754924	52410	104.48	300	304	299	392	212	302	300.61	0.32	0	-554	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
119	20231110	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	15744355	52375	104.41	300	304	299	392	212	302	300.61	0.32	0	-554	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
120	20231110	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	1	2	0.33	10785714	35855	71.48	300	304	300	392	212	302	300.81	0.32	0	-609	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.02	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
121	20231110	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-2	5	-0.66	1483902	4943	9.85	300	302	300	392	212	302	300.20	0.32	0	-166	308	304	302	298	296	307	301	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		486272	N	N	0	N	00	N
122	20231109	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	15187247	50160	53.60	300	306	300	391	211	301	302.81	0.32	0	83	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
123	20231109	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	14231414	46995	50.22	300	306	300	391	211	301	302.83	0.32	0	91	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
124	20231109	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	12529838	41360	44.20	300	306	300	391	211	301	302.95	0.32	0	91	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
125	20231109	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	2	2	0.66	11922364	39349	42.05	300	306	300	391	211	301	302.99	0.32	0	91	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.03	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
126	20231109	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	2	2	0.66	11920243	39342	42.04	300	306	300	391	211	301	302.99	0.32	0	91	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.03	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
127	20231109	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	2	2	0.66	8586269	28267	30.21	300	306	300	391	211	301	303.76	0.32	0	91	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.02	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
128	20231109	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	7561309	24867	26.57	300	306	300	391	211	301	304.07	0.32	0	57	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.02	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
129	20231109	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	66376	221	0.24	300	301	300	391	211	301	300.34	0.32	0	58	307	304	301	298	295	305	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.00	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		486189	N	N	0	N	00	N
130	20231108	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	28191567	93572	29.58	298	304	298	392	212	302	301.28	0.32	0	4863	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.06	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
131	20231108	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	27886567	92560	29.26	298	304	298	392	212	302	301.28	0.32	0	4781	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.06	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
132	20231108	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	24110493	80023	25.30	298	304	298	392	212	302	301.29	0.32	0	4781	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.05	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
133	20231108	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	1	2	0.33	17870223	59413	18.78	298	304	298	392	212	302	300.78	0.32	0	3053	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.04	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
134	20231108	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	14297362	47575	15.04	298	304	298	392	212	302	300.52	0.32	0	3043	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.03	-25.00	355.00	513	20230522	-41.33	285	20231005	5.61	513	-41.33	20230522	285	5.61	20231005	513	-41.33	20230522	285	5.61	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
135	20231108	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-2	5	-0.66	11943742	39742	12.57	298	304	298	392	212	302	300.53	0.32	0	2897	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.03	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
136	20231108	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	8164124	27169	8.59	298	304	298	392	212	302	300.49	0.32	0	2217	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.02	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
137	20231108	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-4	5	-1.32	2727842	9145	2.89	298	302	298	392	212	302	298.29	0.32	0	-246	310	305	301	296	292	304	295	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.01	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		481326	N	N	0	N	00	N
138	20231107	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-2	5	-0.66	94734773	314824	82.56	304	306	297	395	213	304	300.91	0.31	0	2553	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.21	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
139	20231107	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-2	5	-0.66	83061542	275838	72.33	304	306	297	395	213	304	301.12	0.31	0	1404	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.18	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
140	20231107	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-2	5	-0.66	82742705	274782	72.06	304	306	297	395	213	304	301.12	0.31	0	1401	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.18	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
141	20231107	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-4	5	-1.32	68776312	228544	59.93	304	306	297	395	213	304	300.93	0.31	0	1312	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	457	-12.00	0.85	03	0.15	-25.00	355.00	513	20230522	-41.52	285	20231005	5.26	513	-41.52	20230522	285	5.26	20231005	513	-41.52	20230522	285	5.26	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
142	20231107	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-2	5	-0.66	38829134	128320	33.65	304	306	300	395	213	304	302.60	0.31	0	-1135	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.08	-25.00	355.00	513	20230522	-41.13	285	20231005	5.96	513	-41.13	20230522	285	5.96	20231005	513	-41.13	20230522	285	5.96	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
143	20231107	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-1	5	-0.33	23748843	78315	20.54	304	306	300	395	213	304	303.25	0.31	0	-1135	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.05	-25.00	355.00	513	20230522	-40.94	285	20231005	6.32	513	-40.94	20230522	285	6.32	20231005	513	-40.94	20230522	285	6.32	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
144	20231107	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	0	3	0.00	14661062	48325	12.67	304	306	302	395	213	304	303.38	0.31	0	-1131	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.03	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
145	20231107	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	1	2	0.33	1193908	3927	1.03	304	305	304	395	213	304	304.03	0.31	0	617	314	309	306	301	298	307	299	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.00	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		478773	N	N	0	N	00	N
146	20231106	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-5	5	-1.62	116582014	381348	218.03	311	311	303	401	217	309	305.71	0.31	0	14163	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	463	-12.16	0.86	03	0.25	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
147	20231106	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-3	5	-0.97	94274595	308175	176.19	311	311	303	401	217	309	305.91	0.31	0	17309	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	466	-12.24	0.86	03	0.20	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
148	20231106	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-3	5	-0.97	50898360	165817	94.80	311	311	304	401	217	309	306.96	0.31	0	8725	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	466	-12.24	0.86	03	0.11	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
149	20231106	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-2	5	-0.65	40402144	131471	75.17	311	311	304	401	217	309	307.31	0.31	0	10833	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	467	-12.28	0.86	03	0.09	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
150	20231106	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-2	5	-0.65	27199941	88353	50.51	311	311	307	401	217	309	307.86	0.31	0	2712	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	467	-12.28	0.86	03	0.06	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
151	20231106	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	1	2	0.32	16219068	52664	30.11	311	311	307	401	217	309	307.97	0.31	0	1054	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	472	-12.40	0.87	03	0.03	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
152	20231106	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	1	2	0.32	10910830	35457	20.27	311	311	307	401	217	309	307.72	0.31	0	9	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	472	-12.40	0.87	03	0.02	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
153	20231106	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-2	5	-0.65	946087	3081	1.76	311	311	307	401	217	309	307.07	0.31	0	-5	317	313	309	305	301	315	307	761	92	500	210	1	1	152184408	467	-12.28	0.86	03	0.00	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		464610	N	N	0	N	00	N
154	20231103	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	53900968	174901	157.35	308	313	305	400	216	308	308.18	0.30	0	9409	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.11	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
155	20231103	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	51867496	168324	151.43	308	313	305	400	216	308	308.14	0.30	0	14250	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.11	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
156	20231103	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	44643901	144845	130.31	308	313	305	400	216	308	308.22	0.30	0	11743	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.10	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
157	20231103	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	2	2	0.65	25025602	80995	72.87	308	313	305	400	216	308	308.98	0.30	0	3646	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	472	-12.40	0.87	03	0.05	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
158	20231103	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	4	2	1.30	22784798	73740	66.34	308	313	305	400	216	308	308.99	0.30	0	2407	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	475	-12.48	0.88	03	0.05	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
159	20231103	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	2	2	0.65	14499929	47118	42.39	308	313	305	400	216	308	307.74	0.30	0	1708	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	472	-12.40	0.87	03	0.03	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
160	20231103	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-3	5	-0.97	12967330	42167	37.93	308	313	305	400	216	308	307.52	0.30	0	1509	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	464	-12.20	0.86	03	0.03	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
161	20231103	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	1925467	6265	5.64	308	309	307	400	216	308	307.34	0.30	0	149	314	311	307	304	300	312	305	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.00	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		455201	N	N	0	N	00	N
162	20231102	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	3	2	0.98	34063966	111110	137.50	305	310	303	396	214	305	306.58	0.30	0	5057	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.07	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
163	20231102	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	3	2	0.98	32060428	104605	129.45	305	310	303	396	214	305	306.49	0.30	0	4945	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.07	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
164	20231102	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	1	2	0.33	26815438	87505	108.29	305	310	303	396	214	305	306.44	0.30	0	4922	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.06	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
165	20231102	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	2	2	0.66	26050849	85013	105.21	305	310	303	396	214	305	306.43	0.30	0	4922	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	467	-12.28	0.86	03	0.06	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
166	20231102	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	2	2	0.66	9069067	29436	36.43	305	310	304	396	214	305	308.09	0.30	0	3564	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	467	-12.28	0.86	03	0.02	-25.00	355.00	513	20230522	-40.16	285	20231005	7.72	513	-40.16	20230522	285	7.72	20231005	513	-40.16	20230522	285	7.72	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
167	20231102	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	4	2	1.31	8959939	29081	35.99	305	310	304	396	214	305	308.10	0.30	0	3564	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	470	-12.36	0.87	03	0.02	-25.00	355.00	513	20230522	-39.77	285	20231005	8.42	513	-39.77	20230522	285	8.42	20231005	513	-39.77	20230522	285	8.42	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
168	20231102	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	5	2	1.64	5331126	17319	21.43	305	310	304	396	214	305	307.82	0.30	0	-2	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	472	-12.40	0.87	03	0.01	-25.00	355.00	513	20230522	-39.57	285	20231005	8.77	513	-39.57	20230522	285	8.77	20231005	513	-39.57	20230522	285	8.77	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
169	20231102	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	3	2	0.98	30503	100	0.12	305	308	305	396	214	305	305.03	0.30	0	9	315	310	306	301	297	312	303	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.00	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		450144	N	N	0	N	00	N
170	20231101	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	24432255	80396	51.85	302	311	302	397	215	306	303.90	0.30	0	-2995	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.05	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
171	20231101	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	22602622	74388	47.97	302	311	302	397	215	306	303.85	0.30	0	-2992	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.05	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
172	20231101	140306	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	2	2	0.65	6208079	20259	13.07	302	311	302	397	215	306	306.44	0.30	0	-2992	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.01	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
173	20231101	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	2	2	0.65	6205923	20252	13.06	302	311	302	397	215	306	306.44	0.30	0	-2992	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.01	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
174	20231101	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	0	3	0.00	5884559	19201	12.38	302	311	302	397	215	306	306.47	0.30	0	-2992	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	466	-12.24	0.86	03	0.01	-25.00	355.00	513	20230522	-40.35	285	20231005	7.37	513	-40.35	20230522	285	7.37	20231005	513	-40.35	20230522	285	7.37	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
175	20231101	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	4733759	15432	9.95	302	311	302	397	215	306	306.75	0.30	0	-2992	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.01	-25.00	355.00	513	20230522	-40.55	285	20231005	7.02	513	-40.55	20230522	285	7.02	20231005	513	-40.55	20230522	285	7.02	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
176	20231101	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	2	2	0.65	3511531	11445	7.38	302	311	302	397	215	306	306.82	0.30	0	-1166	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	469	-12.32	0.87	03	0.01	-25.00	355.00	513	20230522	-39.96	285	20231005	8.07	513	-39.96	20230522	285	8.07	20231005	513	-39.96	20230522	285	8.07	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N
177	20231101	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	761476	2515	1.62	302	304	302	397	215	306	302.77	0.30	0	-199	320	312	307	299	294	310	297	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.00	-25.00	355.00	513	20230522	-40.74	285	20231005	6.67	513	-40.74	20230522	285	6.67	20231005	513	-40.74	20230522	285	6.67	20231005	0.00	N	021880	500	760 억		453139	N	N	0	N	00	N