KissMeData/415580/price/prices-20241101.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	20241129	161400	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	129114670	61483	49.38	2105	2105	2100	0	0	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.16	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
3	20241129	151418	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	129114670	61483	49.38	2105	2105	2100	0	0	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.16	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
4	20241129	141421	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	108427570	51632	41.46	2105	2105	2100	0	0	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.97	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
5	20241129	131415	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	88849270	42309	33.98	2105	2105	2100	0	0	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.80	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
6	20241129	121417	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	88849270	42309	33.98	2105	2105	2100	0	0	2100	2100.01	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.80	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
7	20241129	111420	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	88697710	42237	33.92	2105	2105	2100	0	0	2100	2100.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.80	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
8	20241129	101411	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	88697710	42237	33.92	2105	2105	2100	0	0	2100	2100.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.80	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
9	20241129	091416	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4210	2	0.00	2105	2105	2105	0	0	2100	2105.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
10	20241128	161356	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	261497205	124522	202.93	2105	2105	2100	0	0	2105	2100.01	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	2.35	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
11	20241128	151423	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	258347205	123022	200.48	2105	2105	2100	0	0	2105	2100.01	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	2.32	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
12	20241128	141421	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	34596405	16474	26.85	2105	2105	2100	0	0	2105	2100.06	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.31	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
13	20241128	131418	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	34218405	16294	26.55	2105	2105	2100	0	0	2105	2100.06	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.31	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
14	20241128	121417	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	34218405	16294	26.55	2105	2105	2100	0	0	2105	2100.06	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.31	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
15	20241128	111420	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	34216300	16293	26.55	2105	2105	2100	0	0	2105	2100.06	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.31	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
16	20241128	101418	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9016300	4293	7.00	2105	2105	2100	0	0	2105	2100.23	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.08	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
17	20241128	091416	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	421000	200	0.33	2105	2105	2105	0	0	2105	2105.00	0.00	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
18	20241127	161340	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	129067725	61363	50.40	2105	2105	2100	0	0	2105	2103.35	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	1.16	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
19	20241127	151407	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	127206905	60479	49.68	2105	2105	2100	0	0	2105	2103.32	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.14	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
20	20241127	141402	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	120890105	57471	47.21	2105	2105	2100	0	0	2105	2103.50	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.08	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
21	20241127	131358	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	110194805	52378	43.02	2105	2105	2100	0	0	2105	2103.84	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.99	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
22	20241127	121412	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	93023105	44201	36.31	2105	2105	2100	0	0	2105	2104.55	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.83	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
23	20241127	111406	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	70833250	33650	27.64	2105	2105	2105	0	0	2105	2105.00	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.63	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
24	20241127	101407	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	33955755	16131	13.25	2105	2105	2105	0	0	2105	2105.00	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.30	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
25	20241127	091404	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	33680000	16000	13.14	2105	2105	2105	0	0	2105	2105.00	0.10	0	0	2108	2106	2103	2101	2098	2107	2102	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.30	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
26	20241126	161342	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	218274520	103741	28.95	2100	2105	2100	0	0	2100	2104.03	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.91	1.12	12	1.95	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
27	20241126	151357	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	53381450	25407	7.09	2100	2105	2100	0	0	2100	2101.05	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.91	1.12	12	0.48	34.00	1874.00	2155	20231207	-2.32	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
28	20241126	141400	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	41655600	19836	5.54	2100	2100	2100	0	0	2100	2100.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.37	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
29	20241126	131353	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21932400	10444	2.91	2100	2100	2100	0	0	2100	2100.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
30	20241126	121401	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20101200	9572	2.67	2100	2100	2100	0	0	2100	2100.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
31	20241126	111405	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19374600	9226	2.57	2100	2100	2100	0	0	2100	2100.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.17	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
32	20241126	101416	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17556000	8360	2.33	2100	2100	2100	0	0	2100	2100.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
33	20241126	091403	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	0	0	2100	0.00	0.10	0	0	2110	2105	2100	2095	2090	2107	2097	5	0	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2155	20231207	-2.55	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
34	20241125	161325	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	746805550	355602	0.00	2095	2105	2095	0	0	2095	2100.12	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	6.70	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
35	20241125	151353	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	731784250	348449	0.00	2095	2105	2095	0	0	2095	2100.12	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	6.56	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
36	20241125	141349	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	232786450	110831	0.00	2095	2105	2095	0	0	2095	2100.37	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.91	1.12	12	2.09	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2155	-2.32	20231207	2000	5.25	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
37	20241125	131338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	229102780	109078	0.00	2095	2105	2095	0	0	2095	2100.36	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	2.05	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
38	20241125	121355	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	213384280	101593	0.00	2095	2105	2095	0	0	2095	2100.38	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.91	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
39	20241125	111349	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	190107880	90509	0.00	2095	2105	2095	0	0	2095	2100.43	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.70	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
40	20241125	101334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	144928480	68995	0.00	2095	2105	2095	0	0	2095	2100.56	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	112	61.76	1.12	12	1.30	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
41	20241125	091332	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	42746380	20404	0.00	2095	2095	2095	0	0	2095	2095.00	0.10	0	0	2095	2095	2095	2095	2095	2095	2095	5	0	100	0	5	1	5310000	111	61.62	1.12	12	0.38	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
42	20241122	161219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
43	20241122	151234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
44	20241122	141236	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
45	20241122	131231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
46	20241122	121240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
47	20241122	111227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
48	20241122	101247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
49	20241122	091239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5078	N	N	0	N	00	N
50	20241121	161227	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	202774010	96754	178.35	2095	2100	2095	2720	1470	2095	2095.77	0.11	0	-690	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	1.82	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
51	20241121	151249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	168937665	80603	148.57	2095	2100	2095	2720	1470	2095	2095.92	0.11	0	-690	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	1.52	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
52	20241121	141248	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	122411905	58395	107.64	2095	2100	2095	2720	1470	2095	2096.27	0.11	0	-149	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	1.10	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
53	20241121	131239	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	79502115	37913	69.88	2095	2100	2095	2720	1470	2095	2096.96	0.11	0	1833	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.71	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
54	20241121	121241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	79001410	37674	69.44	2095	2100	2095	2720	1470	2095	2096.97	0.11	0	1833	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.71	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
55	20241121	111245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	78458805	37415	68.97	2095	2100	2095	2720	1470	2095	2096.99	0.11	0	1856	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.70	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
56	20241121	101245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	77178760	36804	67.84	2095	2100	2095	2720	1470	2095	2097.02	0.11	0	1856	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.69	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
57	20241121	091245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	20950000	10000	18.43	2095	2095	2095	2720	1470	2095	2095.00	0.11	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5768	N	N	0	N	00	N
58	20241120	161232	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	113657830	54251	859.63	2095	2100	2095	2720	1470	2095	2095.04	0.15	0	-2114	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	1.02	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
59	20241120	151250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	113594980	54221	859.15	2095	2100	2095	2720	1470	2095	2095.04	0.15	0	-2114	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	112	61.76	1.12	12	1.02	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
60	20241120	141252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	112172430	53542	848.39	2095	2100	2095	2720	1470	2095	2095.04	0.15	0	-2123	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	1.01	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
61	20241120	131253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	43349585	20691	327.86	2095	2100	2095	2720	1470	2095	2095.09	0.15	0	232	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.39	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
62	20241120	121250	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39524115	18865	298.92	2095	2100	2095	2720	1470	2095	2095.10	0.15	0	232	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.36	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
63	20241120	111255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	38392815	18325	290.37	2095	2100	2095	2720	1470	2095	2095.11	0.15	0	232	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.35	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
64	20241120	101254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6718685	3207	50.82	2095	2100	2095	2720	1470	2095	2095.01	0.15	0	-17	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
65	20241120	091251	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	425285	203	3.22	2095	2095	2095	2720	1470	2095	2095.00	0.15	0	-17	2101	2097	2096	2092	2091	2097	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		7882	N	N	0	N	00	N
66	20241119	161139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	13247645	6311	12.78	2100	2100	2095	2730	1470	2100	2099.14	0.16	0	-498	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.12	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
67	20241119	151203	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12281850	5850	11.85	2100	2100	2095	2730	1470	2100	2099.46	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
68	20241119	141200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12021950	5726	11.60	2100	2100	2095	2730	1470	2100	2099.54	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
69	20241119	131203	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12021950	5726	11.60	2100	2100	2095	2730	1470	2100	2099.54	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
70	20241119	121149	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12021950	5726	11.60	2100	2100	2095	2730	1470	2100	2099.54	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
71	20241119	111202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12021950	5726	11.60	2100	2100	2095	2730	1470	2100	2099.54	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
72	20241119	101228	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12021950	5726	11.60	2100	2100	2095	2730	1470	2100	2099.54	0.16	0	-48	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.11	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
73	20241119	091226	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	84000	40	0.08	2100	2100	2100	2730	1470	2100	2100.00	0.16	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		8380	N	N	0	N	00	N
74	20241118	161146	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	103348490	49382	54.48	2100	2100	2090	2720	1470	2095	2092.84	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.93	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
75	20241118	151202	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	103314890	49366	54.46	2100	2100	2090	2720	1470	2095	2092.83	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.93	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
76	20241118	141204	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	98905390	47266	52.15	2100	2100	2090	2720	1470	2095	2092.53	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.89	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
77	20241118	131154	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	98905390	47266	52.15	2100	2100	2090	2720	1470	2095	2092.53	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.89	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
78	20241118	121201	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	98905390	47266	52.15	2100	2100	2090	2720	1470	2095	2092.53	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.89	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
79	20241118	111200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	98905390	47266	52.15	2100	2100	2090	2720	1470	2095	2092.53	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.89	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
80	20241118	101147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	94174880	45008	49.65	2100	2100	2090	2720	1470	2095	2092.40	0.10	0	2805	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.85	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2155	-2.55	20231207	2000	5.00	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
81	20241118	091147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2155	-2.78	20231207	2000	4.75	20231201	0.00	N	415580	100	5 억		5575	N	N	0	N	00	N
82	20241115	161237	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	189661165	90642	401.68	2090	2100	2090	2730	1470	2100	2092.42	0.11	0	-51246	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	1.71	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
83	20241115	151307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	189661165	90642	401.68	2090	2100	2090	2730	1470	2100	2092.42	0.11	0	-51246	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	1.71	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
84	20241115	141252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	182035365	87002	385.54	2090	2100	2090	2730	1470	2100	2092.31	0.11	0	-51246	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	1.64	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
85	20241115	131251	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	159635680	76311	338.17	2090	2100	2090	2730	1470	2100	2091.91	0.11	0	-51371	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	1.44	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
86	20241115	121252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	149156480	71309	316.00	2090	2100	2090	2730	1470	2100	2091.69	0.11	0	-51371	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	1.34	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
87	20241115	111223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	144233230	68959	305.59	2090	2100	2090	2730	1470	2100	2091.58	0.11	0	-51371	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	1.30	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
88	20241115	101222	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	133337130	63758	282.54	2090	2100	2090	2730	1470	2100	2091.30	0.11	0	-51371	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	1.20	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
89	20241115	091134	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	111146200	53180	235.66	2090	2090	2090	2730	1470	2100	2090.00	0.11	0	-51047	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.47	1.12	12	1.00	34.00	1874.00	2165	20231116	-3.46	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2165	-3.46	20231116	2000	4.50	20231201	0.00	N	415580	100	5 억		5774	N	N	0	N	00	N
90	20241114	161213	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	47274195	22565	34.23	2100	2100	2095	2730	1470	2100	2095.02	0.11	0	-134	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.42	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
91	20241114	151223	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	44265775	21129	32.06	2100	2100	2095	2730	1470	2100	2095.02	0.11	0	-67	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.40	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
92	20241114	141213	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	44265775	21129	32.06	2100	2100	2095	2730	1470	2100	2095.02	0.11	0	-67	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.40	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
93	20241114	131214	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7756210	3702	5.62	2100	2100	2095	2730	1470	2100	2095.14	0.11	0	-67	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.07	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
94	20241114	121210	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7756210	3702	5.62	2100	2100	2095	2730	1470	2100	2095.14	0.11	0	-67	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.07	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
95	20241114	111212	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5661210	2702	4.10	2100	2100	2095	2730	1470	2100	2095.19	0.11	0	-67	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.05	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
96	20241114	101231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1257500	600	0.91	2100	2100	2095	2730	1470	2100	2095.83	0.11	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
97	20241114	091205	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.11	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5908	N	N	0	N	00	N
98	20241113	160823	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	138095420	65914	791.76	2095	2100	2095	2720	1470	2095	2095.08	0.09	0	792	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	1.24	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
99	20241113	150901	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	138095420	65914	791.76	2095	2100	2095	2720	1470	2095	2095.08	0.09	0	792	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	1.24	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
100	20241113	140857	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	54306665	25922	311.38	2095	2100	2095	2720	1470	2095	2095.00	0.09	0	-200	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.49	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
101	20241113	130900	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	46054455	21983	264.06	2095	2100	2095	2720	1470	2095	2095.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.41	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
102	20241113	120848	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	45844955	21883	262.86	2095	2100	2095	2720	1470	2095	2095.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.41	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
103	20241113	110845	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	45823955	21873	262.74	2095	2100	2095	2720	1470	2095	2095.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.41	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
104	20241113	100846	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	29063955	13873	166.64	2095	2100	2095	2720	1470	2095	2095.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.26	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
105	20241113	090835	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4806	N	N	0	N	00	N
106	20241112	161130	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17481425	8325	104.41	2100	2105	2095	2730	1470	2100	2099.87	0.09	0	-173	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.16	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
107	20241112	151144	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17481425	8325	104.41	2100	2105	2095	2730	1470	2100	2099.87	0.09	0	-173	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.16	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
108	20241112	141145	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17221645	8201	102.86	2100	2105	2095	2730	1470	2100	2099.94	0.09	0	-69	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
109	20241112	131153	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6427845	3061	38.39	2100	2105	2095	2730	1470	2100	2099.92	0.09	0	-29	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.06	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
110	20241112	121142	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2227845	1061	13.31	2100	2105	2095	2730	1470	2100	2099.76	0.09	0	-29	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
111	20241112	111136	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1604145	764	9.58	2100	2105	2095	2730	1470	2100	2099.67	0.09	0	-29	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
112	20241112	101136	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1604145	764	9.58	2100	2105	2095	2730	1470	2100	2099.67	0.09	0	-29	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
113	20241112	091136	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	42000	20	0.25	2100	2100	2100	2730	1470	2100	2100.00	0.09	0	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4835	N	N	0	N	00	N
114	20241111	161125	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16742100	7973	33.54	2100	2105	2095	2720	1470	2095	2099.85	0.09	0	-117	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
115	20241111	151200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16742100	7973	33.54	2100	2105	2095	2720	1470	2095	2099.85	0.09	0	-117	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
116	20241111	141144	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16572280	7892	33.20	2100	2105	2095	2720	1470	2095	2099.88	0.09	0	-61	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	111	61.62	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
117	20241111	131143	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10926325	5203	21.89	2100	2105	2100	2720	1470	2095	2100.00	0.09	0	-13	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.10	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
118	20241111	121136	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3509125	1671	7.03	2100	2105	2100	2720	1470	2095	2100.01	0.09	0	-13	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
119	20241111	111135	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3507025	1670	7.02	2100	2105	2100	2720	1470	2095	2100.01	0.09	0	-13	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
120	20241111	101128	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1572920	749	3.15	2100	2105	2100	2720	1470	2095	2100.03	0.09	0	-28	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.91	1.12	12	0.01	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
121	20241111	091124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	900900	429	1.80	2100	2100	2100	2720	1470	2095	2100.00	0.09	0	0	2108	2101	2098	2091	2088	2100	2090	5	625	100	0	5	1	5310000	112	61.76	1.12	12	0.01	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
122	20241108	161117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	49837785	23774	49.40	2105	2105	2095	2730	1470	2100	2096.31	0.09	0	11285	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.45	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
123	20241108	151129	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	47533285	22674	47.11	2105	2105	2095	2730	1470	2100	2096.38	0.09	0	11185	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.43	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
124	20241108	141126	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13843305	6595	13.70	2105	2105	2095	2730	1470	2100	2099.06	0.09	0	-574	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.12	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
125	20241108	131128	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9015705	4296	8.93	2105	2105	2095	2730	1470	2100	2098.63	0.09	0	-454	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.08	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
126	20241108	121127	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6853665	3264	6.78	2105	2105	2095	2730	1470	2100	2099.77	0.09	0	-322	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
127	20241108	111127	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	268820	128	0.27	2105	2105	2100	2730	1470	2100	2100.16	0.09	0	-124	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
128	20241108	101136	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8420	4	0.01	2105	2105	2105	2730	1470	2100	2105.00	0.09	0	0	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
129	20241108	091123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	0	2116	2107	2101	2092	2086	2107	2092	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4848	N	N	0	N	00	N
130	20241107	161119	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	100867585	48128	458.80	2100	2110	2095	2730	1470	2100	2095.82	0.08	0	-53	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.91	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
131	20241107	151124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	100859185	48124	458.76	2100	2110	2095	2730	1470	2100	2095.82	0.08	0	-53	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.91	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
132	20241107	141129	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	100773085	48083	458.37	2100	2110	2095	2730	1470	2100	2095.82	0.08	0	-12	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.91	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
133	20241107	131128	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	100563085	47983	457.42	2100	2110	2095	2730	1470	2100	2095.81	0.08	0	-12	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.90	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
134	20241107	121122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	96741085	46163	440.07	2100	2110	2095	2730	1470	2100	2095.64	0.08	0	-12	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.87	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
135	20241107	111118	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	96657185	46123	439.69	2100	2110	2095	2730	1470	2100	2095.64	0.08	0	28	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	111	61.62	1.12	12	0.87	34.00	1874.00	2165	20231116	-3.23	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2165	-3.23	20231116	2000	4.75	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
136	20241107	101120	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	85181125	40659	387.60	2100	2100	2095	2730	1470	2100	2095.01	0.08	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.77	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
137	20241107	091123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.08	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
138	20241106	161132	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22029020	10490	128.22	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
139	20241106	151206	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22029020	10490	128.22	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
140	20241106	141154	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21844220	10402	127.15	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
141	20241106	131204	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19929020	9490	116.00	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
142	20241106	121129	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15729020	7490	91.55	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
143	20241106	111134	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10227020	4870	59.53	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
144	20241106	101139	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10227020	4870	59.53	2105	2105	2100	2730	1470	2100	2100.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
145	20241106	091133	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
146	20241105	161058	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17180490	8181	3.81	2110	2110	2100	2730	1470	2100	2100.05	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
147	20241105	151123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17031390	8110	3.78	2110	2110	2100	2730	1470	2100	2100.05	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
148	20241105	141116	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17031390	8110	3.78	2110	2110	2100	2730	1470	2100	2100.05	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
149	20241105	131125	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16716390	7960	3.71	2110	2110	2100	2730	1470	2100	2100.05	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
150	20241105	121114	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8973690	4273	1.99	2110	2110	2100	2730	1470	2100	2100.09	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.08	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
151	20241105	111059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8755290	4169	1.94	2110	2110	2100	2730	1470	2100	2100.09	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.08	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
152	20241105	101110	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	71740	34	0.02	2110	2110	2110	2730	1470	2100	2110.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2165	20231116	-2.54	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2165	-2.54	20231116	2000	5.50	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
153	20241105	091105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.08	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4352	N	N	0	N	00	N
154	20241104	161057	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	450775540	214655	464.31	2110	2110	2100	2730	1470	2100	2100.00	0.09	0	-344	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	4.04	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
155	20241104	151117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	450689440	214614	464.22	2110	2110	2100	2730	1470	2100	2100.00	0.09	0	-341	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	4.04	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
156	20241104	141059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	345647440	164594	356.03	2110	2110	2100	2730	1470	2100	2100.00	0.09	0	-341	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	3.10	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
157	20241104	131020	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	345647440	164594	356.03	2110	2110	2100	2730	1470	2100	2100.00	0.09	0	-341	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	3.10	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
158	20241104	121043	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	343539040	163590	353.85	2110	2110	2100	2730	1470	2100	2100.00	0.09	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	3.08	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
159	20241104	111035	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5817040	2770	5.99	2110	2110	2100	2730	1470	2100	2100.01	0.09	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.05	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
160	20241104	101024	51	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8440	4	0.01	2110	2110	2110	2730	1470	2100	2110.00	0.09	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2165	20231116	-2.54	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2165	-2.54	20231116	2000	5.50	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
161	20241104	091044	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		4693	N	N	0	N	00	N
162	20241101	161003	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	97152600	46231	1085.49	2100	2105	2100	2730	1470	2100	2101.46	0.10	0	-521	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.87	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
163	20241101	151023	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	96207600	45781	1074.92	2100	2105	2100	2730	1470	2100	2101.47	0.10	0	-71	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.86	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
164	20241101	140937	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	66393900	31584	741.58	2100	2105	2100	2730	1470	2100	2102.14	0.10	0	-71	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.59	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
165	20241101	131203	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	38490020	18328	430.34	2100	2105	2100	2730	1470	2100	2100.07	0.10	0	-862	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.35	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
166	20241101	121203	51	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	37995345	18093	424.82	2100	2105	2100	2730	1470	2100	2100.00	0.10	0	-862	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.91	1.12	12	0.34	34.00	1874.00	2165	20231116	-2.77	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2165	-2.77	20231116	2000	5.25	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
167	20241101	111159	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	37993240	18092	424.79	2100	2105	2100	2730	1470	2100	2100.00	0.10	0	-862	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.34	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
168	20241101	101201	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	31907440	15194	356.75	2100	2105	2100	2730	1470	2100	2100.00	0.10	0	-862	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.29	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N
169	20241101	091157	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12948620	6166	144.78	2100	2105	2100	2730	1470	2100	2100.00	0.10	0	-862	2106	2102	2101	2097	2096	2102	2097	5	630	100	0	5	1	5310000	112	61.76	1.12	12	0.12	34.00	1874.00	2165	20231116	-3.00	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2165	-3.00	20231116	2000	5.00	20231201	0.00	N	415580	100	5 억		5214	N	N	0	N	00	N