KissMeData/377400/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	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	37503775	18302	63.55	2065	2065	2030	2675	1445	2060	2049.16	1.42	0	-479	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.36	1.15	12	0.34	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
3	20231130	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	35449675	17300	60.07	2065	2065	2030	2675	1445	2060	2049.11	1.42	0	-447	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.36	1.15	12	0.32	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
4	20231130	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	25134115	12275	42.62	2065	2065	2030	2675	1445	2060	2047.59	1.42	0	-293	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.82	1.15	12	0.23	11.00	1786.00	2330	20230509	-11.80	1959	20231110	4.90	2330	-11.80	20230509	1959	4.90	20231110	2325	-11.61	20231018	1959	4.90	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
5	20231130	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	21752045	10629	36.91	2065	2065	2030	2675	1445	2060	2046.48	1.42	0	-241	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.36	1.15	12	0.20	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
6	20231130	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	8959260	4375	15.19	2065	2065	2045	2675	1445	2060	2047.83	1.42	0	-200	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.36	1.15	12	0.08	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
7	20231130	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	6356550	3104	10.78	2065	2065	2045	2675	1445	2060	2047.86	1.42	0	-178	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	185.91	1.15	12	0.06	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
8	20231130	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	3391550	1655	5.75	2065	2065	2045	2675	1445	2060	2049.27	1.42	0	-130	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	185.91	1.15	12	0.03	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
9	20231130	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	4115	2	0.01	2065	2065	2050	2675	1445	2060	2057.50	1.42	0	0	2080	2070	2050	2040	2020	2075	2045	5	615	100	1480	5	1	5407500	111	186.36	1.15	12	0.00	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77036	N	N	0	N	00	N
10	20231129	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	59015580	28758	47.87	2050	2060	2030	2665	1435	2050	2052.14	1.43	0	-120	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	187.27	1.15	12	0.53	11.00	1786.00	2330	20230509	-11.59	1959	20231110	5.16	2330	-11.59	20230509	1959	5.16	20231110	2325	-11.40	20231018	1959	5.16	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
11	20231129	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	56899960	27731	46.16	2050	2060	2030	2665	1435	2050	2051.85	1.43	0	-120	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	187.27	1.15	12	0.51	11.00	1786.00	2330	20230509	-11.59	1959	20231110	5.16	2330	-11.59	20230509	1959	5.16	20231110	2325	-11.40	20231018	1959	5.16	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
12	20231129	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	43882090	21396	35.61	2050	2060	2030	2665	1435	2050	2050.95	1.43	0	-120	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	186.36	1.15	12	0.40	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
13	20231129	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	38189240	18619	30.99	2050	2060	2030	2665	1435	2050	2051.09	1.43	0	-120	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	186.36	1.15	12	0.34	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
14	20231129	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	35343840	17231	28.68	2050	2060	2030	2665	1435	2050	2051.18	1.43	0	-114	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	186.36	1.15	12	0.32	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
15	20231129	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	23915705	11666	19.42	2050	2060	2030	2665	1435	2050	2050.03	1.43	0	-35	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	187.27	1.15	12	0.22	11.00	1786.00	2330	20230509	-11.59	1959	20231110	5.16	2330	-11.59	20230509	1959	5.16	20231110	2325	-11.40	20231018	1959	5.16	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
16	20231129	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9290400	4537	7.55	2050	2050	2030	2665	1435	2050	2047.70	1.43	0	-6	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	186.36	1.15	12	0.08	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
17	20231129	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	4095	2	0.00	2050	2050	2045	2665	1435	2050	2047.50	1.43	0	0	2084	2067	2033	2016	1982	2075	2024	5	615	100	1470	5	1	5407500	111	185.91	1.15	12	0.00	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		77156	N	N	0	N	00	N
18	20231128	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	122099391	60077	97.42	2045	2050	1999	2655	1435	2045	2032.38	1.42	0	402	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	111	186.36	1.15	12	1.11	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
19	20231128	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	116571571	57370	93.03	2045	2050	1999	2655	1435	2045	2031.93	1.42	0	208	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	111	186.36	1.15	12	1.06	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
20	20231128	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	92450291	45564	73.89	2045	2050	1999	2655	1435	2045	2029.02	1.42	0	208	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	110	185.00	1.14	12	0.84	11.00	1786.00	2330	20230509	-12.66	1959	20231110	3.88	2330	-12.66	20230509	1959	3.88	20231110	2325	-12.47	20231018	1959	3.88	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
21	20231128	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	77851026	38385	62.25	2045	2050	1999	2655	1435	2045	2028.16	1.42	0	208	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	110	185.00	1.14	12	0.71	11.00	1786.00	2330	20230509	-12.66	1959	20231110	3.88	2330	-12.66	20230509	1959	3.88	20231110	2325	-12.47	20231018	1959	3.88	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
22	20231128	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	77848991	38384	62.24	2045	2050	1999	2655	1435	2045	2028.16	1.42	0	208	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	110	184.55	1.14	12	0.71	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
23	20231128	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-30	5	-1.47	67694961	33382	54.13	2045	2050	1999	2655	1435	2045	2027.89	1.42	0	208	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	109	183.18	1.13	12	0.62	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
24	20231128	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	60656121	29891	48.47	2045	2050	1999	2655	1435	2045	2029.24	1.42	0	43	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	111	186.36	1.15	12	0.55	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
25	20231128	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	39683136	19588	31.76	2045	2045	1999	2655	1435	2045	2025.89	1.42	0	0	2081	2062	2046	2027	2011	2062	2027	5	610	100	1470	5	1	5407500	111	185.91	1.15	12	0.36	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		76754	N	N	0	N	00	N
26	20231127	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	126456635	61667	133.22	2045	2065	2030	2630	1420	2025	2050.64	1.42	0	-53	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	111	185.91	1.15	12	1.14	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
27	20231127	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	40	2	1.98	109321580	53288	115.12	2045	2065	2030	2630	1420	2025	2051.52	1.42	0	-53	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	112	187.73	1.16	12	0.99	11.00	1786.00	2330	20230509	-11.37	1959	20231110	5.41	2330	-11.37	20230509	1959	5.41	20231110	2325	-11.18	20231018	1959	5.41	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
28	20231127	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	40	2	1.98	96515870	47072	101.69	2045	2065	2030	2630	1420	2025	2050.39	1.42	0	-37	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	112	187.73	1.16	12	0.87	11.00	1786.00	2330	20230509	-11.37	1959	20231110	5.41	2330	-11.37	20230509	1959	5.41	20231110	2325	-11.18	20231018	1959	5.41	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
29	20231127	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	54560530	26673	57.62	2045	2050	2030	2630	1420	2025	2045.53	1.42	0	-37	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	111	185.91	1.15	12	0.49	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
30	20231127	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	53779510	26290	56.79	2045	2050	2030	2630	1420	2025	2045.63	1.42	0	-37	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	111	185.91	1.15	12	0.49	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
31	20231127	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	50560670	24712	53.38	2045	2050	2030	2630	1420	2025	2046.00	1.42	0	-20	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	110	184.55	1.14	12	0.46	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
32	20231127	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	20	2	0.99	48160645	23532	50.83	2045	2050	2045	2630	1420	2025	2046.60	1.42	0	-20	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	111	185.91	1.15	12	0.44	11.00	1786.00	2330	20230509	-12.23	1959	20231110	4.39	2330	-12.23	20230509	1959	4.39	20231110	2325	-12.04	20231018	1959	4.39	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
33	20231127	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	25	2	1.23	25512790	12460	26.92	2045	2050	2045	2630	1420	2025	2047.58	1.42	0	0	2091	2057	2036	2002	1981	2047	1992	5	605	100	1450	5	1	5407500	111	186.36	1.15	12	0.23	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		76807	N	N	0	N	00	N
34	20231124	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	93714655	45791	94.60	2035	2070	2015	2615	1415	2015	2046.57	1.43	0	-286	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	110	184.09	1.13	12	0.85	11.00	1786.00	2330	20230509	-13.09	1959	20231110	3.37	2330	-13.09	20230509	1959	3.37	20231110	2325	-12.90	20231018	1959	3.37	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
35	20231124	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	91179355	44539	92.02	2035	2070	2015	2615	1415	2015	2047.18	1.43	0	-286	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	109	183.64	1.13	12	0.82	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
36	20231124	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	77816495	37917	78.34	2035	2070	2020	2615	1415	2015	2052.29	1.43	0	-317	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	110	184.09	1.13	12	0.70	11.00	1786.00	2330	20230509	-13.09	1959	20231110	3.37	2330	-13.09	20230509	1959	3.37	20231110	2325	-12.90	20231018	1959	3.37	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
37	20231124	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	77792195	37905	78.31	2035	2070	2020	2615	1415	2015	2052.29	1.43	0	-317	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	109	183.64	1.13	12	0.70	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
38	20231124	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	76832695	37430	77.33	2035	2070	2020	2615	1415	2015	2052.70	1.43	0	-317	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	109	183.64	1.13	12	0.69	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
39	20231124	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	75477195	36760	75.95	2035	2070	2020	2615	1415	2015	2053.24	1.43	0	-317	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	110	184.09	1.13	12	0.68	11.00	1786.00	2330	20230509	-13.09	1959	20231110	3.37	2330	-13.09	20230509	1959	3.37	20231110	2325	-12.90	20231018	1959	3.37	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
40	20231124	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	72945945	35510	73.36	2035	2070	2020	2615	1415	2015	2054.24	1.43	0	-317	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	110	184.09	1.13	12	0.66	11.00	1786.00	2330	20230509	-13.09	1959	20231110	3.37	2330	-13.09	20230509	1959	3.37	20231110	2325	-12.90	20231018	1959	3.37	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
41	20231124	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	8135	4	0.01	2035	2035	2030	2615	1415	2015	2033.75	1.43	0	0	2071	2042	2021	1992	1971	2057	2007	5	600	100	1450	5	1	5407500	110	184.55	1.14	12	0.00	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		77093	N	N	0	N	00	N
42	20231123	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	97931145	48403	283.46	2005	2050	2000	2605	1405	2005	2023.25	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.90	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
43	20231123	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	97927115	48401	283.44	2005	2050	2000	2605	1405	2005	2023.25	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.90	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
44	20231123	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	97927115	48401	283.44	2005	2050	2000	2605	1405	2005	2023.25	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.90	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
45	20231123	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	97625615	48251	282.57	2005	2050	2000	2605	1405	2005	2023.29	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.89	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
46	20231123	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	84462405	41686	244.12	2005	2050	2000	2605	1405	2005	2026.16	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.77	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
47	20231123	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	84462405	41686	244.12	2005	2050	2000	2605	1405	2005	2026.16	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.77	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
48	20231123	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	81244450	40089	234.77	2005	2050	2000	2605	1405	2005	2026.60	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.74	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
49	20231123	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	45	2	2.24	28802660	14161	82.93	2005	2050	2000	2605	1405	2005	2033.94	1.43	0	-101	2037	2021	2009	1993	1981	2015	1987	5	600	100	1440	5	1	5407500	111	186.36	1.15	12	0.26	11.00	1786.00	2330	20230509	-12.02	1959	20231110	4.65	2330	-12.02	20230509	1959	4.65	20231110	2325	-11.83	20231018	1959	4.65	20231110	0.00	N	377400	100	5 억		77194	N	N	0	N	00	N
50	20231122	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34139995	17076	73.74	2025	2025	1997	2610	1410	2010	1999.30	1.43	0	56	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.32	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
51	20231122	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	34137990	17075	73.74	2025	2025	1997	2610	1410	2010	1999.30	1.43	0	56	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.32	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
52	20231122	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-13	5	-0.65	32928090	16470	71.13	2025	2025	1997	2610	1410	2010	1999.28	1.43	0	56	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	1	1	5407500	108	181.55	1.12	12	0.30	11.00	1786.00	2330	20230509	-14.29	1959	20231110	1.94	2330	-14.29	20230509	1959	1.94	20231110	2325	-14.11	20231018	1959	1.94	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
53	20231122	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	23555461	11778	50.86	2025	2025	1998	2610	1410	2010	1999.95	1.43	0	56	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	1	1	5407500	108	181.64	1.12	12	0.22	11.00	1786.00	2330	20230509	-14.25	1959	20231110	1.99	2330	-14.25	20230509	1959	1.99	20231110	2325	-14.06	20231018	1959	1.99	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
54	20231122	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9700370	4847	20.93	2025	2025	2000	2610	1410	2010	2001.31	1.43	0	0	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.09	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
55	20231122	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8376370	4185	18.07	2025	2025	2000	2610	1410	2010	2001.52	1.43	0	0	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.08	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
56	20231122	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8356320	4175	18.03	2025	2025	2000	2610	1410	2010	2001.51	1.43	0	0	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.08	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
57	20231122	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1612225	804	3.47	2025	2025	2005	2610	1410	2010	2005.25	1.43	0	0	2037	2023	2011	1997	1985	2017	1991	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.01	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77138	N	N	0	N	00	N
58	20231121	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	46331500	23156	361.08	2025	2025	1999	2610	1410	2010	2000.84	1.43	0	-113	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.43	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
59	20231121	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	46329490	23155	361.06	2025	2025	1999	2610	1410	2010	2000.84	1.43	0	-113	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.43	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
60	20231121	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	46309400	23145	360.91	2025	2025	1999	2610	1410	2010	2000.84	1.43	0	-113	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.43	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
61	20231121	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	26650121	13315	207.63	2025	2025	1999	2610	1410	2010	2001.51	1.43	0	-113	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.25	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
62	20231121	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1292115	642	10.01	2025	2025	2010	2610	1410	2010	2012.64	1.43	0	4	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.01	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
63	20231121	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	681075	338	5.27	2025	2025	2010	2610	1410	2010	2015.01	1.43	0	4	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.01	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
64	20231121	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	681075	338	5.27	2025	2025	2010	2610	1410	2010	2015.01	1.43	0	4	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.01	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
65	20231121	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	34265	17	0.27	2025	2025	2015	2610	1410	2010	2015.59	1.43	0	4	2032	2021	2009	1998	1986	2026	2003	5	600	100	1440	5	1	5407500	109	183.18	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		77251	N	N	0	N	00	N
66	20231120	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12860883	6413	33.96	1998	2020	1997	2610	1410	2010	2005.17	1.43	0	-5	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.12	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
67	20231120	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10449488	5213	27.61	1998	2020	1997	2610	1410	2010	2004.51	1.43	0	-3	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.10	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
68	20231120	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9436438	4709	24.94	1998	2020	1997	2610	1410	2010	2003.92	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.09	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
69	20231120	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	7832438	3909	20.70	1998	2020	1997	2610	1410	2010	2003.69	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.07	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
70	20231120	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7165838	3579	18.95	1998	2010	1997	2610	1410	2010	2002.19	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.07	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
71	20231120	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	3814158	1909	10.11	1998	1999	1997	2610	1410	2010	1997.99	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	1	1	5407500	108	181.73	1.12	12	0.04	11.00	1786.00	2330	20230509	-14.21	1959	20231110	2.04	2330	-14.21	20230509	1959	2.04	20231110	2325	-14.02	20231018	1959	2.04	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
72	20231120	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	3814158	1909	10.11	1998	1999	1997	2610	1410	2010	1997.99	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	1	1	5407500	108	181.73	1.12	12	0.04	11.00	1786.00	2330	20230509	-14.21	1959	20231110	2.04	2330	-14.21	20230509	1959	2.04	20231110	2325	-14.02	20231018	1959	2.04	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
73	20231120	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-13	5	-0.65	3614258	1809	9.58	1998	1998	1997	2610	1410	2010	1997.93	1.43	0	0	2034	2021	2007	1994	1980	2015	1988	5	600	100	1440	1	1	5407500	108	181.55	1.12	12	0.03	11.00	1786.00	2330	20230509	-14.29	1959	20231110	1.94	2330	-14.29	20230509	1959	1.94	20231110	2325	-14.11	20231018	1959	1.94	20231110	0.00	N	377400	100	5 억		77256	N	N	0	N	00	N
74	20231117	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	37744143	18884	145.22	2015	2020	1993	2605	1405	2005	1998.74	1.42	0	342	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.35	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
75	20231117	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	37724078	18874	145.14	2015	2015	1993	2605	1405	2005	1998.73	1.42	0	346	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	1	1	5407500	108	181.55	1.12	12	0.35	11.00	1786.00	2330	20230509	-14.29	1959	20231110	1.94	2330	-14.29	20230509	1959	1.94	20231110	2325	-14.11	20231018	1959	1.94	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
76	20231117	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	37158645	18591	142.96	2015	2015	1993	2605	1405	2005	1998.74	1.42	0	314	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	1	1	5407500	108	181.64	1.12	12	0.34	11.00	1786.00	2330	20230509	-14.25	1959	20231110	1.99	2330	-14.25	20230509	1959	1.99	20231110	2325	-14.06	20231018	1959	1.99	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
77	20231117	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	37132671	18578	142.86	2015	2015	1993	2605	1405	2005	1998.74	1.42	0	306	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	1	1	5407500	108	181.36	1.12	12	0.34	11.00	1786.00	2330	20230509	-14.38	1959	20231110	1.84	2330	-14.38	20230509	1959	1.84	20231110	2325	-14.19	20231018	1959	1.84	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
78	20231117	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	32944937	16478	126.71	2015	2015	1995	2605	1405	2005	1999.33	1.42	0	306	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	1	1	5407500	108	181.36	1.12	12	0.30	11.00	1786.00	2330	20230509	-14.38	1959	20231110	1.84	2330	-14.38	20230509	1959	1.84	20231110	2325	-14.19	20231018	1959	1.84	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
79	20231117	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	27836423	13919	107.04	2015	2015	1996	2605	1405	2005	1999.89	1.42	0	214	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	1	1	5407500	108	181.64	1.12	12	0.26	11.00	1786.00	2330	20230509	-14.25	1959	20231110	1.99	2330	-14.25	20230509	1959	1.99	20231110	2325	-14.06	20231018	1959	1.99	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
80	20231117	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	17618465	8806	67.72	2015	2015	2000	2605	1405	2005	2000.73	1.42	0	140	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.16	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
81	20231117	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	194535	97	0.75	2015	2015	2000	2605	1405	2005	2005.52	1.42	0	0	2031	2017	2011	1997	1991	2015	1995	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76914	N	N	0	N	00	N
82	20231116	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26096080	13004	76.94	2010	2025	2005	2610	1410	2010	2006.77	1.42	0	-9	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.24	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
83	20231116	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26086055	12999	76.91	2010	2025	2005	2610	1410	2010	2006.77	1.42	0	-4	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.24	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
84	20231116	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22060065	10997	65.06	2010	2025	2005	2610	1410	2010	2006.01	1.42	0	-3	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.20	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
85	20231116	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22058060	10996	65.06	2010	2025	2005	2610	1410	2010	2006.01	1.42	0	-3	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.20	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
86	20231116	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	19255055	9601	56.80	2010	2025	2005	2610	1410	2010	2005.53	1.42	0	-3	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.18	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
87	20231116	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	19255055	9601	56.80	2010	2025	2005	2610	1410	2010	2005.53	1.42	0	-3	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.18	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
88	20231116	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17064645	8511	50.35	2010	2025	2005	2610	1410	2010	2005.01	1.42	0	0	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.16	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
89	20231116	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	1.42	0	0	2043	2026	2013	1996	1983	2020	1990	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76923	N	N	0	N	00	N
90	20231115	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	33927085	16902	61.81	2030	2030	2000	2605	1405	2005	2007.28	1.42	0	-21	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.31	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
91	20231115	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33925075	16901	61.81	2030	2030	2000	2605	1405	2005	2007.28	1.42	0	-21	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.31	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
92	20231115	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	25658550	12774	46.71	2030	2030	2000	2605	1405	2005	2008.65	1.42	0	-20	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.24	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
93	20231115	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25102550	12496	45.70	2030	2030	2005	2605	1405	2005	2008.85	1.42	0	-20	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.23	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
94	20231115	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	22159910	11032	40.34	2030	2030	2005	2605	1405	2005	2008.69	1.42	0	-20	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.20	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
95	20231115	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18394500	9154	33.48	2030	2030	2005	2605	1405	2005	2009.45	1.42	0	-20	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.17	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
96	20231115	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16380490	8152	29.81	2030	2030	2005	2605	1405	2005	2009.38	1.42	0	-18	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.15	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
97	20231115	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	4055	2	0.01	2030	2030	2025	2605	1405	2005	2027.50	1.42	0	0	2041	2022	2011	1992	1981	2017	1987	5	600	100	1440	5	1	5407500	110	184.09	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.09	1959	20231110	3.37	2330	-13.09	20230509	1959	3.37	20231110	2325	-12.90	20231018	1959	3.37	20231110	0.00	N	377400	100	5 억		76944	N	N	0	N	00	N
98	20231114	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	54835700	27345	167.45	2030	2030	2000	2635	1425	2030	2005.33	1.42	0	47	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	108	182.27	1.12	12	0.51	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
99	20231114	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	53949490	26903	164.75	2030	2030	2000	2635	1425	2030	2005.33	1.42	0	47	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	108	182.27	1.12	12	0.50	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
100	20231114	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	48667320	24269	148.62	2030	2030	2000	2635	1425	2030	2005.33	1.42	0	48	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	108	182.27	1.12	12	0.45	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
101	20231114	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	40738810	20307	124.35	2030	2030	2005	2635	1425	2030	2006.15	1.42	0	-4	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	108	182.27	1.12	12	0.38	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
102	20231114	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	31910795	15904	97.39	2030	2030	2005	2635	1425	2030	2006.46	1.42	0	-4	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	109	183.64	1.13	12	0.29	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
103	20231114	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	31898715	15898	97.35	2030	2030	2005	2635	1425	2030	2006.46	1.42	0	0	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	108	182.27	1.12	12	0.29	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
104	20231114	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	517930	257	1.57	2030	2030	2015	2635	1425	2030	2015.29	1.42	0	0	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	109	183.18	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.52	1959	20231110	2.86	2330	-13.52	20230509	1959	2.86	20231110	2325	-13.33	20231018	1959	2.86	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
105	20231114	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	8120	4	0.02	2030	2030	2030	2635	1425	2030	2030.00	1.42	0	0	2050	2040	2020	2010	1990	2045	2015	5	605	100	1460	5	1	5407500	110	184.55	1.14	12	0.00	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		76897	N	N	0	N	00	N
106	20231113	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	31	2	1.55	32931105	16330	39.66	2000	2030	2000	2595	1400	1999	2016.60	1.43	0	-277	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	110	184.55	1.14	12	0.30	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
107	20231113	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	21	2	1.05	29279595	14530	35.28	2000	2030	2000	2595	1400	1999	2015.11	1.43	0	-229	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	109	183.64	1.13	12	0.27	11.00	1786.00	2330	20230509	-13.30	1959	20231110	3.11	2330	-13.30	20230509	1959	3.11	20231110	2325	-13.12	20231018	1959	3.11	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
108	20231113	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	29165175	14473	35.15	2000	2030	2000	2595	1400	1999	2015.14	1.43	0	-208	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	108	182.27	1.12	12	0.27	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
109	20231113	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	31	2	1.55	27158915	13473	32.72	2000	2030	2000	2595	1400	1999	2015.80	1.43	0	-212	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	110	184.55	1.14	12	0.25	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
110	20231113	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	27156885	13472	32.71	2000	2030	2000	2595	1400	1999	2015.80	1.43	0	-211	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	109	182.73	1.13	12	0.25	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
111	20231113	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	31	2	1.55	27154875	13471	32.71	2000	2030	2000	2595	1400	1999	2015.80	1.43	0	-211	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	110	184.55	1.14	12	0.25	11.00	1786.00	2330	20230509	-12.88	1959	20231110	3.62	2330	-12.88	20230509	1959	3.62	20231110	2325	-12.69	20231018	1959	3.62	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
112	20231113	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	12762770	6377	15.49	2000	2030	2000	2595	1400	1999	2001.38	1.43	0	-6	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	109	182.73	1.13	12	0.12	11.00	1786.00	2330	20230509	-13.73	1959	20231110	2.60	2330	-13.73	20230509	1959	2.60	20231110	2325	-13.55	20231018	1959	2.60	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
113	20231113	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	10038780	5016	12.18	2000	2005	2000	2595	1400	1999	2001.35	1.43	0	0	2080	2039	1999	1958	1918	2019	1938	5	596	100	1430	5	1	5407500	108	181.82	1.12	12	0.09	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		77174	N	N	0	N	00	N
114	20231110	161148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	82155200	41180	327.29	2015	2040	1959	2615	1415	2015	1995.03	1.40	0	1637	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	1	1	5407500	108	181.73	1.12	12	0.76	11.00	1786.00	2330	20230509	-14.21	1959	20231110	2.04	2330	-14.21	20230509	1959	2.04	20231110	2325	-14.02	20231018	1959	2.04	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
115	20231110	151155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-15	5	-0.74	81849337	41027	326.08	2015	2040	1959	2615	1415	2015	1995.01	1.40	0	1621	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	5	1	5407500	108	181.82	1.12	12	0.76	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
116	20231110	141139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-15	5	-0.74	74633339	37419	297.40	2015	2040	1959	2615	1415	2015	1994.53	1.40	0	2791	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	5	1	5407500	108	181.82	1.12	12	0.69	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
117	20231110	131140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-10	5	-0.50	67019339	33612	267.14	2015	2040	1959	2615	1415	2015	1993.91	1.40	0	2734	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	5	1	5407500	108	182.27	1.12	12	0.62	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
118	20231110	121149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	60277123	30238	240.33	2015	2040	1959	2615	1415	2015	1993.42	1.40	0	2557	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	1	1	5407500	108	181.73	1.12	12	0.56	11.00	1786.00	2330	20230509	-14.21	1959	20231110	2.04	2330	-14.21	20230509	1959	2.04	20231110	2325	-14.02	20231018	1959	2.04	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
119	20231110	111126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-10	5	-0.50	60131125	30165	239.75	2015	2040	1959	2615	1415	2015	1993.41	1.40	0	2523	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	5	1	5407500	108	182.27	1.12	12	0.56	11.00	1786.00	2330	20230509	-13.95	1959	20231110	2.35	2330	-13.95	20230509	1959	2.35	20231110	2325	-13.76	20231018	1959	2.35	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
120	20231110	101141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-18	5	-0.89	51179785	25690	204.18	2015	2040	1959	2615	1415	2015	1992.21	1.40	0	2354	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	1	1	5407500	108	181.55	1.12	12	0.48	11.00	1786.00	2330	20230509	-14.29	1959	20231110	1.94	2330	-14.29	20230509	1959	1.94	20231110	2325	-14.11	20231018	1959	1.94	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
121	20231110	091120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-15	5	-0.74	21047226	10605	84.29	2015	2040	1959	2615	1415	2015	1984.65	1.40	0	1283	2068	2041	2023	1996	1978	2032	1987	5	600	100	1450	5	1	5407500	108	181.82	1.12	12	0.20	11.00	1786.00	2330	20230509	-14.16	1959	20231110	2.09	2330	-14.16	20230509	1959	2.09	20231110	2325	-13.98	20231018	1959	2.09	20231110	0.00	N	377400	100	5 억		75537	N	N	0	N	00	N
122	20231109	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	25322570	12582	58.99	2050	2050	2005	2625	1415	2020	2012.60	1.40	0	13	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	109	183.18	1.13	12	0.23	11.00	1786.00	2330	20230509	-13.52	1960	20231101	2.81	2330	-13.52	20230509	1960	2.81	20231101	2325	-13.33	20231018	1960	2.81	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
123	20231109	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	25204255	12523	58.72	2050	2050	2005	2625	1415	2020	2012.64	1.40	0	13	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	110	184.09	1.13	12	0.23	11.00	1786.00	2330	20230509	-13.09	1960	20231101	3.32	2330	-13.09	20230509	1960	3.32	20231101	2325	-12.90	20231018	1960	3.32	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
124	20231109	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	25200210	12521	58.71	2050	2050	2005	2625	1415	2020	2012.64	1.40	0	14	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	108	182.27	1.12	12	0.23	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
125	20231109	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	21865580	10858	50.91	2050	2050	2005	2625	1415	2020	2013.78	1.40	0	14	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	110	184.09	1.13	12	0.20	11.00	1786.00	2330	20230509	-13.09	1960	20231101	3.32	2330	-13.09	20230509	1960	3.32	20231101	2325	-12.90	20231018	1960	3.32	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
126	20231109	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	20135625	9996	46.87	2050	2050	2005	2625	1415	2020	2014.37	1.40	0	14	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	110	185.00	1.14	12	0.18	11.00	1786.00	2330	20230509	-12.66	1960	20231101	3.83	2330	-12.66	20230509	1960	3.83	20231101	2325	-12.47	20231018	1960	3.83	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
127	20231109	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	20125450	9991	46.84	2050	2050	2005	2625	1415	2020	2014.36	1.40	0	14	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	110	185.45	1.14	12	0.18	11.00	1786.00	2330	20230509	-12.45	1960	20231101	4.08	2330	-12.45	20230509	1960	4.08	20231101	2325	-12.26	20231018	1960	4.08	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
128	20231109	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	10070480	4985	23.37	2050	2050	2010	2625	1415	2020	2020.16	1.40	0	-9	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	109	182.73	1.13	12	0.09	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
129	20231109	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	25	2	1.24	1932540	945	4.43	2050	2050	2045	2625	1415	2020	2045.02	1.40	0	-4	2040	2030	2015	2005	1990	2022	1997	5	605	100	1450	5	1	5407500	111	185.91	1.15	12	0.02	11.00	1786.00	2330	20230509	-12.23	1960	20231101	4.34	2330	-12.23	20230509	1960	4.34	20231101	2325	-12.04	20231018	1960	4.34	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
130	20231108	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	42733275	21328	70.78	2025	2025	2000	2610	1410	2010	2003.62	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.39	11.00	1786.00	2330	20230509	-13.30	1960	20231101	3.06	2330	-13.30	20230509	1960	3.06	20231101	2325	-13.12	20231018	1960	3.06	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
131	20231108	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	42704995	21314	70.74	2025	2025	2000	2610	1410	2010	2003.61	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.39	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
132	20231108	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	42102995	21013	69.74	2025	2025	2000	2610	1410	2010	2003.66	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.39	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
133	20231108	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	35626845	17783	59.02	2025	2025	2000	2610	1410	2010	2003.42	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.33	11.00	1786.00	2330	20230509	-13.30	1960	20231101	3.06	2330	-13.30	20230509	1960	3.06	20231101	2325	-13.12	20231018	1960	3.06	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
134	20231108	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	35584725	17762	58.95	2025	2025	2000	2610	1410	2010	2003.42	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	109	183.64	1.13	12	0.33	11.00	1786.00	2330	20230509	-13.30	1960	20231101	3.06	2330	-13.30	20230509	1960	3.06	20231101	2325	-13.12	20231018	1960	3.06	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
135	20231108	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34574725	17262	57.29	2025	2025	2000	2610	1410	2010	2002.94	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	108	182.27	1.12	12	0.32	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
136	20231108	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	34474475	17212	57.12	2025	2025	2000	2610	1410	2010	2002.93	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.32	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
137	20231108	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	24300	12	0.04	2025	2025	2025	2610	1410	2010	2025.00	1.40	0	0	2036	2022	2006	1992	1976	2025	1995	5	600	100	1440	5	1	5407500	110	184.09	1.13	12	0.00	11.00	1786.00	2330	20230509	-13.09	1960	20231101	3.32	2330	-13.09	20230509	1960	3.32	20231101	2325	-12.90	20231018	1960	3.32	20231101	0.00	N	377400	100	5 억		75524	N	N	0	N	00	N
138	20231107	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	60217567	30121	71.27	2010	2020	1990	2605	1405	2005	1999.19	1.40	0	15	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.56	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
139	20231107	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	60211537	30118	71.26	2010	2020	1990	2605	1405	2005	1999.19	1.40	0	15	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.56	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
140	20231107	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	58973287	29499	69.80	2010	2020	1990	2605	1405	2005	1999.16	1.40	0	15	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	1	1	5407500	108	181.73	1.12	12	0.55	11.00	1786.00	2330	20230509	-14.21	1960	20231101	1.99	2330	-14.21	20230509	1960	1.99	20231101	2325	-14.02	20231018	1960	1.99	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
141	20231107	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	57490018	28757	68.04	2010	2020	1990	2605	1405	2005	1999.17	1.40	0	15	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	1	1	5407500	108	181.55	1.12	12	0.53	11.00	1786.00	2330	20230509	-14.29	1960	20231101	1.89	2330	-14.29	20230509	1960	1.89	20231101	2325	-14.11	20231018	1960	1.89	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
142	20231107	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	43324454	21673	51.28	2010	2020	1990	2605	1405	2005	1999.01	1.40	0	17	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.40	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
143	20231107	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	31297359	15662	37.06	2010	2020	1990	2605	1405	2005	1998.30	1.40	0	18	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	108	181.82	1.12	12	0.29	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
144	20231107	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	14643659	7335	17.35	2010	2020	1990	2605	1405	2005	1996.41	1.40	0	-32	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.14	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
145	20231107	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2016030	1003	2.37	2010	2010	2010	2605	1405	2005	2010.00	1.40	0	-11	2058	2031	2013	1986	1968	2022	1977	5	600	100	1440	5	1	5407500	109	182.73	1.13	12	0.02	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		75509	N	N	0	N	00	N
146	20231106	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	84927429	42265	105.99	2025	2040	1995	2625	1415	2020	2009.40	1.42	0	-1130	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	108	182.27	1.12	12	0.78	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
147	20231106	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	75919929	37765	94.71	2025	2040	1995	2625	1415	2020	2010.33	1.42	0	-1130	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	108	182.27	1.12	12	0.70	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
148	20231106	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	37321945	18470	46.32	2025	2040	2000	2625	1415	2020	2020.68	1.42	0	-1120	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	109	182.73	1.13	12	0.34	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
149	20231106	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	28626945	14126	35.43	2025	2040	2000	2625	1415	2020	2026.54	1.42	0	-1120	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	109	182.73	1.13	12	0.26	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
150	20231106	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	28425945	14026	35.17	2025	2040	2000	2625	1415	2020	2026.66	1.42	0	-1120	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	108	182.27	1.12	12	0.26	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
151	20231106	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	24297410	11967	30.01	2025	2040	2015	2625	1415	2020	2030.37	1.42	0	-709	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	110	184.55	1.14	12	0.22	11.00	1786.00	2330	20230509	-12.88	1960	20231101	3.57	2330	-12.88	20230509	1960	3.57	20231101	2325	-12.69	20231018	1960	3.57	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
152	20231106	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	23741785	11692	29.32	2025	2040	2015	2625	1415	2020	2030.60	1.42	0	-623	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	109	183.18	1.13	12	0.22	11.00	1786.00	2330	20230509	-13.52	1960	20231101	2.81	2330	-13.52	20230509	1960	2.81	20231101	2325	-13.33	20231018	1960	2.81	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
153	20231106	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1361800	672	1.69	2025	2030	2025	2625	1415	2020	2026.49	1.42	0	0	2064	2041	2007	1984	1950	2053	1996	5	605	100	1450	5	1	5407500	110	184.09	1.13	12	0.01	11.00	1786.00	2330	20230509	-13.09	1960	20231101	3.32	2330	-13.09	20230509	1960	3.32	20231101	2325	-12.90	20231018	1960	3.32	20231101	0.00	N	377400	100	5 억		76639	N	N	0	N	00	N
154	20231103	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	42	2	2.12	79994571	39875	205.38	1973	2030	1973	2570	1385	1978	2006.13	1.42	0	-360	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	5	1	5407500	109	183.64	1.13	12	0.74	11.00	1786.00	2330	20230509	-13.30	1960	20231101	3.06	2330	-13.30	20230509	1960	3.06	20231101	2325	-13.12	20231018	1960	3.06	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
155	20231103	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	22	2	1.11	70072131	34958	180.06	1973	2030	1973	2570	1385	1978	2004.47	1.42	0	-360	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	5	1	5407500	108	181.82	1.12	12	0.65	11.00	1786.00	2330	20230509	-14.16	1960	20231101	2.04	2330	-14.16	20230509	1960	2.04	20231101	2325	-13.98	20231018	1960	2.04	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
156	20231103	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	32	2	1.62	64736835	32287	166.30	1973	2030	1973	2570	1385	1978	2005.04	1.42	0	-230	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	5	1	5407500	109	182.73	1.13	12	0.60	11.00	1786.00	2330	20230509	-13.73	1960	20231101	2.55	2330	-13.73	20230509	1960	2.55	20231101	2325	-13.55	20231018	1960	2.55	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
157	20231103	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	52	2	2.63	60095700	29966	154.34	1973	2030	1973	2570	1385	1978	2005.46	1.42	0	-230	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	5	1	5407500	110	184.55	1.14	12	0.55	11.00	1786.00	2330	20230509	-12.88	1960	20231101	3.57	2330	-12.88	20230509	1960	3.57	20231101	2325	-12.69	20231018	1960	3.57	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
158	20231103	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	27	2	1.37	39305920	19690	101.42	1973	2005	1973	2570	1385	1978	1996.24	1.42	0	-230	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	5	1	5407500	108	182.27	1.12	12	0.36	11.00	1786.00	2330	20230509	-13.95	1960	20231101	2.30	2330	-13.95	20230509	1960	2.30	20231101	2325	-13.76	20231018	1960	2.30	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
159	20231103	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	15	2	0.76	10421593	5227	26.92	1973	1998	1973	2570	1385	1978	1993.80	1.42	0	-230	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	1	1	5407500	108	181.18	1.12	12	0.10	11.00	1786.00	2330	20230509	-14.46	1960	20231101	1.68	2330	-14.46	20230509	1960	1.68	20231101	2325	-14.28	20231018	1960	1.68	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
160	20231103	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	16	2	0.81	8208398	4117	21.21	1973	1998	1973	2570	1385	1978	1993.78	1.42	0	-204	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	1	1	5407500	108	181.27	1.12	12	0.08	11.00	1786.00	2330	20230509	-14.42	1960	20231101	1.73	2330	-14.42	20230509	1960	1.73	20231101	2325	-14.24	20231018	1960	1.73	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
161	20231103	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-3	5	-0.15	90863	46	0.24	1973	1998	1973	2570	1385	1978	1975.28	1.42	0	0	2011	1994	1978	1961	1945	1986	1953	5	592	100	1420	1	1	5407500	107	179.55	1.11	12	0.00	11.00	1786.00	2330	20230509	-15.24	1960	20231101	0.77	2330	-15.24	20230509	1960	0.77	20231101	2325	-15.05	20231018	1960	0.77	20231101	0.00	N	377400	100	5 억		76999	N	N	0	N	00	N
162	20231102	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	12	2	0.61	38231888	19415	40.69	1995	1995	1962	2555	1377	1966	1969.19	1.42	0	-13	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	107	179.82	1.11	12	0.36	11.00	1786.00	2330	20230509	-15.11	1960	20231101	0.92	2330	-15.11	20230509	1960	0.92	20231101	2325	-14.92	20231018	1960	0.92	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
163	20231102	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	10	2	0.51	37864701	19229	40.30	1995	1995	1962	2555	1377	1966	1969.15	1.42	0	-8	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	107	179.64	1.11	12	0.36	11.00	1786.00	2330	20230509	-15.19	1960	20231101	0.82	2330	-15.19	20230509	1960	0.82	20231101	2325	-15.01	20231018	1960	0.82	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
164	20231102	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	5	2	0.25	32618706	16567	34.72	1995	1995	1962	2555	1377	1966	1968.90	1.42	0	-6	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	107	179.18	1.10	12	0.31	11.00	1786.00	2330	20230509	-15.41	1960	20231101	0.56	2330	-15.41	20230509	1960	0.56	20231101	2325	-15.23	20231018	1960	0.56	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
165	20231102	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	29451999	14960	31.35	1995	1995	1962	2555	1377	1966	1968.72	1.42	0	-6	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	107	179.09	1.10	12	0.28	11.00	1786.00	2330	20230509	-15.45	1960	20231101	0.51	2330	-15.45	20230509	1960	0.51	20231101	2325	-15.27	20231018	1960	0.51	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
166	20231102	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	27578482	14009	29.36	1995	1995	1962	2555	1377	1966	1968.63	1.42	0	-3	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	107	179.09	1.10	12	0.26	11.00	1786.00	2330	20230509	-15.45	1960	20231101	0.51	2330	-15.45	20230509	1960	0.51	20231101	2325	-15.27	20231018	1960	0.51	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
167	20231102	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	14041358	7128	14.94	1995	1995	1962	2555	1377	1966	1969.89	1.42	0	-1	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	106	178.73	1.10	12	0.13	11.00	1786.00	2330	20230509	-15.62	1960	20231101	0.31	2330	-15.62	20230509	1960	0.31	20231101	2325	-15.44	20231018	1960	0.31	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
168	20231102	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	8327785	4223	8.85	1995	1995	1962	2555	1377	1966	1972.01	1.42	0	-1	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	106	178.73	1.10	12	0.08	11.00	1786.00	2330	20230509	-15.62	1960	20231101	0.31	2330	-15.62	20230509	1960	0.31	20231101	2325	-15.44	20231018	1960	0.31	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
169	20231102	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-3	5	-0.15	2118799	1063	2.23	1995	1995	1962	2555	1377	1966	1993.23	1.42	0	0	2012	1988	1974	1950	1936	1982	1944	5	589	100	1410	1	1	5407500	106	178.45	1.10	12	0.02	11.00	1786.00	2330	20230509	-15.75	1960	20231101	0.15	2330	-15.75	20230509	1960	0.15	20231101	2325	-15.57	20231018	1960	0.15	20231101	0.00	N	377400	100	5 억		77012	N	N	0	N	00	N
170	20231101	161008	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	1	2	0.05	93650008	47718	145.23	1998	1998	1960	2550	1376	1965	1962.57	1.42	0	142	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	106	178.73	1.10	12	0.88	11.00	1786.00	2330	20230509	-15.62	1960	20231101	0.31	2330	-15.62	20230509	1960	0.31	20231101	2325	-15.44	20231018	1960	0.31	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
171	20231101	151009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	4	2	0.20	91684008	46718	142.19	1998	1998	1960	2550	1376	1965	1962.50	1.42	0	142	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	106	179.00	1.10	12	0.86	11.00	1786.00	2330	20230509	-15.49	1960	20231101	0.46	2330	-15.49	20230509	1960	0.46	20231101	2325	-15.31	20231018	1960	0.46	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
172	20231101	141000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	6	2	0.31	82488014	42041	127.95	1998	1998	1960	2550	1376	1965	1962.08	1.42	0	51	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	107	179.18	1.10	12	0.78	11.00	1786.00	2330	20230509	-15.41	1960	20231101	0.56	2330	-15.41	20230509	1960	0.56	20231101	2325	-15.23	20231018	1960	0.56	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
173	20231101	131009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1962	-3	5	-0.15	72761351	37085	112.87	1998	1998	1960	2550	1376	1965	1962.02	1.42	0	51	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	106	178.36	1.10	12	0.69	11.00	1786.00	2330	20230509	-15.79	1960	20231101	0.10	2330	-15.79	20230509	1960	0.10	20231101	2325	-15.61	20231018	1960	0.10	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
174	20231101	121033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	4	2	0.20	70796427	36083	109.82	1998	1998	1960	2550	1376	1965	1962.04	1.42	0	51	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	106	179.00	1.10	12	0.67	11.00	1786.00	2330	20230509	-15.49	1960	20231101	0.46	2330	-15.49	20230509	1960	0.46	20231101	2325	-15.31	20231018	1960	0.46	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
175	20231101	111041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1972	7	2	0.36	56253793	28670	87.26	1998	1998	1961	2550	1376	1965	1962.11	1.42	0	51	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	107	179.27	1.10	12	0.53	11.00	1786.00	2330	20230509	-15.36	1961	20231101	0.56	2330	-15.36	20230509	1961	0.56	20231101	2325	-15.18	20231018	1961	0.56	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
176	20231101	101024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1973	8	2	0.41	56056593	28570	86.95	1998	1998	1961	2550	1376	1965	1962.08	1.42	0	51	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	107	179.36	1.10	12	0.53	11.00	1786.00	2330	20230509	-15.32	1961	20231101	0.61	2330	-15.32	20230509	1961	0.61	20231101	2325	-15.14	20231018	1961	0.61	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N
177	20231101	091027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1972	7	2	0.36	53689162	27370	83.30	1998	1998	1961	2550	1376	1965	1961.61	1.42	0	95	1987	1975	1970	1958	1953	1973	1956	5	585	100	1410	1	1	5407500	107	179.27	1.10	12	0.51	11.00	1786.00	2330	20230509	-15.36	1961	20231101	0.56	2330	-15.36	20230509	1961	0.56	20231101	2325	-15.18	20231018	1961	0.56	20231101	0.00	N	377400	100	5 억		76870	N	N	0	N	00	N