KissMeData/445360/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	101250	50	0.75	2025	2025	2025	2630	1420	2025	2025.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
3	20231130	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	101250	50	0.75	2025	2025	2025	2630	1420	2025	2025.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
4	20231130	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	101250	50	0.75	2025	2025	2025	2630	1420	2025	2025.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
5	20231130	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	101250	50	0.75	2025	2025	2025	2630	1420	2025	2025.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
6	20231130	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
7	20231130	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
8	20231130	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
9	20231130	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
10	20231129	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	13477385	6687	120.25	2015	2025	2010	2630	1420	2025	2015.46	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.16	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
11	20231129	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	13475360	6686	120.23	2015	2020	2010	2630	1420	2025	2015.46	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.16	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
12	20231129	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	11455360	5686	102.25	2015	2020	2010	2630	1420	2025	2014.66	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.13	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
13	20231129	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	11455360	5686	102.25	2015	2020	2010	2630	1420	2025	2014.66	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.13	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
14	20231129	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	11455360	5686	102.25	2015	2020	2010	2630	1420	2025	2014.66	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.13	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
15	20231129	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	9238860	4586	82.47	2015	2020	2010	2630	1420	2025	2014.58	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.11	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
16	20231129	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	403000	200	3.60	2015	2015	2015	2630	1420	2025	2015.00	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
17	20231129	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	403000	200	3.60	2015	2015	2015	2630	1420	2025	2015.00	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
18	20231128	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	11179770	5561	10110.91	2020	2025	2005	2635	1425	2030	2010.39	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
19	20231128	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	11169645	5556	10101.82	2020	2025	2005	2635	1425	2030	2010.38	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
20	20231128	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	11159520	5551	10092.73	2020	2025	2005	2635	1425	2030	2010.36	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
21	20231128	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	10147020	5051	9183.64	2020	2020	2005	2635	1425	2030	2008.91	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	86	-74.26	1.03	12	0.12	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
22	20231128	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	10147020	5051	9183.64	2020	2020	2005	2635	1425	2030	2008.91	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	86	-74.26	1.03	12	0.12	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
23	20231128	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	10147020	5051	9183.64	2020	2020	2005	2635	1425	2030	2008.91	0.02	0	-1	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	86	-74.26	1.03	12	0.12	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
24	20231128	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	101000	50	90.91	2020	2020	2020	2635	1425	2030	2020.00	0.02	0	0	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
25	20231128	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.02	0	0	2030	2030	2030	2030	2030	2030	2030	4	605	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
26	20231127	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	111650	55	4.42	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
27	20231127	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	111650	55	4.42	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
28	20231127	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	111650	55	4.42	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
29	20231127	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	111650	55	4.42	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
30	20231127	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	101500	50	4.02	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
31	20231127	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	101500	50	4.02	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
32	20231127	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	101500	50	4.02	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
33	20231127	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	101500	50	4.02	2030	2030	2030	2650	1430	2040	2030.00	0.02	0	0	2056	2047	2031	2022	2006	2052	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
34	20231124	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	2506145	1243	78.08	2020	2040	2015	2625	1415	2020	2016.21	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
35	20231124	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	2506145	1243	78.08	2020	2040	2015	2625	1415	2020	2016.21	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
36	20231124	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	2506145	1243	78.08	2020	2040	2015	2625	1415	2020	2016.21	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
37	20231124	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2416985	1199	75.31	2020	2020	2015	2625	1415	2020	2015.83	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
38	20231124	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2416985	1199	75.31	2020	2020	2015	2625	1415	2020	2015.83	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
39	20231124	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2416985	1199	75.31	2020	2020	2015	2625	1415	2020	2015.83	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
40	20231124	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	401980	199	12.50	2020	2020	2020	2625	1415	2020	2020.00	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
41	20231124	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		775	N	N	0	N	00	N
42	20231123	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3193220	1592	772.82	2005	2020	2005	2610	1410	2010	2005.79	0.02	0	-2	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	87	-74.81	1.04	12	0.04	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
43	20231123	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3153095	1572	763.11	2005	2010	2005	2610	1410	2010	2005.79	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.04	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
44	20231123	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2471395	1232	598.06	2005	2010	2005	2610	1410	2010	2006.00	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
45	20231123	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2068390	1031	500.49	2005	2010	2005	2610	1410	2010	2006.20	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.02	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
46	20231123	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1683430	839	407.28	2005	2010	2005	2610	1410	2010	2006.47	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.02	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
47	20231123	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	783955	391	189.81	2005	2005	2005	2610	1410	2010	2005.00	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.01	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
48	20231123	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	372930	186	90.29	2005	2005	2005	2610	1410	2010	2005.00	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	86	-74.26	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
49	20231123	091316	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	0.02	0	0	2020	2015	2010	2005	2000	2017	2007	4	600	100	1400	5	1	4310000	87	-74.44	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
50	20231122	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	408060	203	3.04	2005	2015	2005	2615	1415	2015	2010.15	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.44	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
51	20231122	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	30180	15	0.22	2005	2015	2005	2615	1415	2015	2012.00	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.44	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
52	20231122	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28170	14	0.21	2005	2015	2005	2615	1415	2015	2012.14	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
53	20231122	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28170	14	0.21	2005	2015	2005	2615	1415	2015	2012.14	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
54	20231122	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28170	14	0.21	2005	2015	2005	2615	1415	2015	2012.14	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
55	20231122	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28170	14	0.21	2005	2015	2005	2615	1415	2015	2012.14	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
56	20231122	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
57	20231122	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.02	0	0	2031	2022	2011	2002	1991	2025	2005	4	600	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		777	N	N	0	N	00	N
58	20231121	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	13351810	6671	547.25	2015	2020	2000	2625	1415	2020	2001.47	0.02	0	-5508	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.15	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
59	20231121	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	13307795	6649	545.45	2015	2020	2000	2625	1415	2020	2001.47	0.02	0	-5507	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.07	1.03	12	0.15	-27.00	1949.00	2195	20230414	-8.88	1970	20221222	1.52	2195	-8.88	20230414	1980	1.01	20230112	2195	-8.88	20230414	1970	1.52	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
60	20231121	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	11125545	5558	455.95	2015	2015	2000	2625	1415	2020	2001.72	0.02	0	-4667	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.07	1.03	12	0.13	-27.00	1949.00	2195	20230414	-8.88	1970	20221222	1.52	2195	-8.88	20230414	1980	1.01	20230112	2195	-8.88	20230414	1970	1.52	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
61	20231121	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	8877045	4435	363.82	2015	2015	2000	2625	1415	2020	2001.59	0.02	0	-3768	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.07	1.03	12	0.10	-27.00	1949.00	2195	20230414	-8.88	1970	20221222	1.52	2195	-8.88	20230414	1980	1.01	20230112	2195	-8.88	20230414	1970	1.52	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
62	20231121	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	6606920	3300	270.71	2015	2015	2000	2625	1415	2020	2002.10	0.02	0	-2864	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.07	1.03	12	0.08	-27.00	1949.00	2195	20230414	-8.88	1970	20221222	1.52	2195	-8.88	20230414	1980	1.01	20230112	2195	-8.88	20230414	1970	1.52	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
63	20231121	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	4332415	2163	177.44	2015	2015	2000	2625	1415	2020	2002.97	0.02	0	-1961	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.07	1.03	12	0.05	-27.00	1949.00	2195	20230414	-8.88	1970	20221222	1.52	2195	-8.88	20230414	1980	1.01	20230112	2195	-8.88	20230414	1970	1.52	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
64	20231121	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	2089425	1042	85.48	2015	2015	2000	2625	1415	2020	2005.21	0.02	0	-1028	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.02	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
65	20231121	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	218410	109	8.94	2015	2015	2000	2625	1415	2020	2003.76	0.02	0	-109	2036	2027	2016	2007	1996	2032	2012	4	605	100	1410	5	1	4310000	86	-74.26	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		785	N	N	0	N	00	N
66	20231120	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2462400	1219	99.67	2010	2025	2005	2625	1415	2020	2020.02	0.02	0	-8	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.03	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
67	20231120	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2353580	1165	95.26	2010	2025	2005	2625	1415	2020	2020.24	0.02	0	-8	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
68	20231120	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1642035	812	66.39	2010	2025	2005	2625	1415	2020	2022.21	0.02	0	-7	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
69	20231120	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1642035	812	66.39	2010	2025	2005	2625	1415	2020	2022.21	0.02	0	-7	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
70	20231120	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1642035	812	66.39	2010	2025	2005	2625	1415	2020	2022.21	0.02	0	-7	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
71	20231120	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1642035	812	66.39	2010	2025	2005	2625	1415	2020	2022.21	0.02	0	-7	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
72	20231120	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	247310	123	10.06	2010	2025	2005	2625	1415	2020	2010.65	0.02	0	-7	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
73	20231120	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.02	0	0	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
74	20231117	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2453675	1223	14.04	2010	2020	2005	2630	1420	2025	2006.28	0.02	0	-100	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.03	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
75	20231117	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	2379140	1186	13.61	2010	2020	2005	2630	1420	2025	2006.02	0.02	0	-85	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	86	-74.26	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
76	20231117	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2150060	1072	12.31	2010	2020	2005	2630	1420	2025	2005.65	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
77	20231117	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2150060	1072	12.31	2010	2020	2005	2630	1420	2025	2005.65	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
78	20231117	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2150060	1072	12.31	2010	2020	2005	2630	1420	2025	2005.65	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
79	20231117	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2150060	1072	12.31	2010	2020	2005	2630	1420	2025	2005.65	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
80	20231117	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
81	20231117	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		793	N	N	0	N	00	N
82	20231116	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	17422520	8661	46.26	2015	2025	2005	2625	1415	2020	2011.61	0.02	0	-469	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.20	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
83	20231116	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16698750	8301	44.33	2015	2025	2005	2625	1415	2020	2011.66	0.02	0	-269	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.19	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
84	20231116	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	15947310	7928	42.34	2015	2025	2005	2625	1415	2020	2011.52	0.02	0	-78	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.18	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
85	20231116	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	10927730	5431	29.01	2015	2025	2005	2625	1415	2020	2012.10	0.02	0	2	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
86	20231116	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	10607515	5272	28.16	2015	2025	2005	2625	1415	2020	2012.05	0.02	0	2	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.12	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
87	20231116	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	10319910	5129	27.39	2015	2025	2005	2625	1415	2020	2012.07	0.02	0	2	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.12	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
88	20231116	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	8046080	3998	21.35	2015	2015	2010	2625	1415	2020	2012.53	0.02	0	0	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.09	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
89	20231116	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.02	0	0	2046	2032	2016	2002	1986	2025	1995	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
90	20231115	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	37553420	18724	200.41	2030	2030	2000	2630	1420	2025	2005.63	0.02	0	-839	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-74.81	1.04	12	0.43	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
91	20231115	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	27995860	13969	149.51	2030	2030	2000	2630	1420	2025	2004.14	0.02	0	-814	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.32	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
92	20231115	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	26965790	13457	144.03	2030	2030	2000	2630	1420	2025	2003.85	0.02	0	-609	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.31	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
93	20231115	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	26011660	12983	138.96	2030	2030	2000	2630	1420	2025	2003.52	0.02	0	-403	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.30	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
94	20231115	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	25191280	12575	134.59	2030	2030	2000	2630	1420	2025	2003.28	0.02	0	-203	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	86	-74.26	1.03	12	0.29	-27.00	1949.00	2195	20230414	-8.66	1970	20221222	1.78	2195	-8.66	20230414	1980	1.26	20230112	2195	-8.66	20230414	1970	1.78	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
95	20231115	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	24439890	12201	130.59	2030	2030	2000	2630	1420	2025	2003.11	0.02	0	-3	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.28	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
96	20231115	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	24075655	12020	128.65	2030	2030	2000	2630	1420	2025	2002.97	0.02	0	-3	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-75.19	1.04	12	0.28	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
97	20231115	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	20300	10	0.11	2030	2030	2030	2630	1420	2025	2030.00	0.02	0	0	2041	2032	2021	2012	2001	2035	2015	4	605	100	1410	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		786	N	N	0	N	00	N
98	20231114	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	18872785	9343	92.12	2025	2030	2010	2630	1420	2025	2019.99	0.02	0	3	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.22	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
99	20231114	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	18549025	9182	90.53	2025	2030	2010	2630	1420	2025	2020.15	0.02	0	3	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.21	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
100	20231114	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	16454750	8141	80.27	2025	2030	2010	2630	1420	2025	2021.22	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-74.44	1.03	12	0.19	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
101	20231114	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	14409890	7126	70.26	2025	2030	2010	2630	1420	2025	2022.16	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.17	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
102	20231114	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	12382910	6120	60.34	2025	2030	2015	2630	1420	2025	2023.35	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.14	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
103	20231114	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10329625	5101	50.30	2025	2030	2015	2630	1420	2025	2025.02	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.12	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
104	20231114	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	60600	30	0.30	2025	2025	2015	2630	1420	2025	2020.00	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
105	20231114	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	20250	10	0.10	2025	2025	2025	2630	1420	2025	2025.00	0.02	0	0	2055	2040	2025	2010	1995	2047	2017	4	605	100	1410	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		783	N	N	0	N	00	N
106	20231113	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	20441480	10142	176.35	2010	2040	2010	2645	1425	2035	2015.53	0.02	0	-4809	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-75.00	1.04	12	0.24	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
107	20231113	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-25	5	-1.23	20150015	9997	173.83	2010	2040	2010	2645	1425	2035	2015.61	0.02	0	-4665	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.44	1.03	12	0.23	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
108	20231113	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	15766070	7821	135.99	2010	2040	2010	2645	1425	2035	2015.86	0.02	0	-3465	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.18	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
109	20231113	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	11316650	5613	97.60	2010	2040	2010	2645	1425	2035	2016.15	0.02	0	-2217	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
110	20231113	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	7044600	3493	60.74	2010	2040	2010	2645	1425	2035	2016.78	0.02	0	-1013	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.08	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
111	20231113	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	2844100	1410	24.52	2010	2040	2010	2645	1425	2035	2017.09	0.02	0	-1	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
112	20231113	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	907000	450	7.82	2010	2020	2010	2645	1425	2035	2015.56	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
113	20231113	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		792	N	N	0	N	00	N
114	20231110	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	11614940	5751	94.84	2020	2040	2015	2645	1425	2035	2019.64	0.02	0	18	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
115	20231110	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	11610870	5749	94.81	2020	2040	2015	2645	1425	2035	2019.63	0.02	0	18	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
116	20231110	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	10266770	5084	83.84	2020	2040	2015	2645	1425	2035	2019.43	0.02	0	3	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.12	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
117	20231110	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	7619125	3772	62.20	2020	2040	2015	2645	1425	2035	2019.92	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.09	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
118	20231110	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	881045	436	7.19	2020	2040	2020	2645	1425	2035	2020.75	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
119	20231110	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	553805	274	4.52	2020	2040	2020	2645	1425	2035	2021.19	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
120	20231110	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	262615	130	2.14	2020	2025	2020	2645	1425	2035	2020.12	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
121	20231110	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
122	20231109	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	12239680	6064	254.15	2020	2035	2015	2650	1430	2040	2018.42	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.14	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
123	20231109	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	11673240	5783	242.37	2020	2035	2015	2650	1430	2040	2018.54	0.02	0	-1	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.13	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
124	20231109	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	1333200	660	27.66	2020	2020	2020	2650	1430	2040	2020.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
125	20231109	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
126	20231109	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
127	20231109	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
128	20231109	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
129	20231109	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		774	N	N	0	N	00	N
130	20231108	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	4830020	2386	94.95	2010	2040	2010	2635	1425	2030	2024.32	0.02	0	-16	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	88	-75.56	1.05	12	0.06	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
131	20231108	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	4830020	2386	94.95	2010	2040	2010	2635	1425	2030	2024.32	0.02	0	-16	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	88	-75.56	1.05	12	0.06	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
132	20231108	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	4447255	2197	87.43	2010	2040	2010	2635	1425	2030	2024.24	0.02	0	-13	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.05	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
133	20231108	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1446370	717	28.53	2010	2040	2010	2635	1425	2030	2017.25	0.02	0	-10	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.02	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
134	20231108	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1000870	497	19.78	2010	2040	2010	2635	1425	2030	2013.82	0.02	0	-10	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-75.00	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
135	20231108	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	498585	248	9.87	2010	2040	2010	2635	1425	2030	2010.42	0.02	0	-4	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-74.44	1.03	12	0.01	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
136	20231108	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	26215	13	0.52	2010	2040	2010	2635	1425	2030	2016.54	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-74.63	1.03	12	0.00	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
137	20231108	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	4	605	100	1420	5	1	4310000	87	-75.19	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		790	N	N	0	N	00	N
138	20231107	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5062020	2513	58.73	2045	2045	2010	2645	1425	2035	2014.33	0.02	0	-970	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.06	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
139	20231107	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	4918475	2442	57.07	2045	2045	2010	2645	1425	2035	2014.12	0.02	0	-929	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.06	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
140	20231107	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	3520055	1748	40.85	2045	2045	2010	2645	1425	2035	2013.76	0.02	0	-736	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.04	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
141	20231107	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	3131160	1555	36.34	2045	2045	2010	2645	1425	2035	2013.61	0.02	0	-543	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.04	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
142	20231107	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	2780450	1381	32.27	2045	2045	2010	2645	1425	2035	2013.36	0.02	0	-369	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
143	20231107	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	2389535	1187	27.74	2045	2045	2010	2645	1425	2035	2013.09	0.02	0	-175	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
144	20231107	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-25	5	-1.23	2034995	1011	23.63	2045	2045	2010	2645	1425	2035	2012.85	0.02	0	0	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	87	-74.44	1.03	12	0.02	-27.00	1949.00	2195	20230414	-8.43	1970	20221222	2.03	2195	-8.43	20230414	1980	1.52	20230112	2195	-8.43	20230414	1970	2.03	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
145	20231107	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	22495	11	0.26	2045	2045	2045	2645	1425	2035	2045.00	0.02	0	0	2065	2050	2035	2020	2005	2057	2027	4	610	100	1420	5	1	4310000	88	-75.74	1.05	12	0.00	-27.00	1949.00	2195	20230414	-6.83	1970	20221222	3.81	2195	-6.83	20230414	1980	3.28	20230112	2195	-6.83	20230414	1970	3.81	20221222	0.00	N	445360	100	4 억		796	N	N	0	N	00	N
146	20231106	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	8665590	4279	49.37	2020	2050	2020	2645	1425	2035	2025.14	0.02	0	-784	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.10	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
147	20231106	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	8600935	4247	49.00	2020	2050	2020	2645	1425	2035	2025.18	0.02	0	-753	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.10	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
148	20231106	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	8105565	4002	46.18	2020	2050	2020	2645	1425	2035	2025.38	0.02	0	-525	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.09	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
149	20231106	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	7666780	3785	43.67	2020	2050	2020	2645	1425	2035	2025.57	0.02	0	-321	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.09	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
150	20231106	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	2175255	1073	12.38	2020	2050	2020	2645	1425	2035	2027.26	0.02	0	-157	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.74	1.05	12	0.02	-27.00	1949.00	2195	20230414	-6.83	1970	20221222	3.81	2195	-6.83	20230414	1980	3.28	20230112	2195	-6.83	20230414	1970	3.81	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
151	20231106	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	222500	110	1.27	2020	2050	2020	2645	1425	2035	2022.73	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.93	1.05	12	0.00	-27.00	1949.00	2195	20230414	-6.61	1970	20221222	4.06	2195	-6.61	20230414	1980	3.54	20230112	2195	-6.61	20230414	1970	4.06	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
152	20231106	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	222500	110	1.27	2020	2050	2020	2645	1425	2035	2022.73	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.93	1.05	12	0.00	-27.00	1949.00	2195	20230414	-6.61	1970	20221222	4.06	2195	-6.61	20230414	1980	3.54	20230112	2195	-6.61	20230414	1970	4.06	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
153	20231106	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	222500	110	1.27	2020	2050	2020	2645	1425	2035	2022.73	0.02	0	0	2048	2041	2028	2021	2008	2045	2025	4	610	100	1420	5	1	4310000	88	-75.93	1.05	12	0.00	-27.00	1949.00	2195	20230414	-6.61	1970	20221222	4.06	2195	-6.61	20230414	1980	3.54	20230112	2195	-6.61	20230414	1970	4.06	20221222	0.00	N	445360	100	4 억		754	N	N	0	N	00	N
154	20231103	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	17560650	8667	347.24	2020	2035	2015	2645	1425	2035	2026.15	0.02	0	-1	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.20	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
155	20231103	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	17385920	8581	343.79	2020	2035	2015	2645	1425	2035	2026.09	0.02	0	-1	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.20	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
156	20231103	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	14804990	7310	292.87	2020	2035	2015	2645	1425	2035	2025.31	0.02	0	-1	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-75.19	1.04	12	0.17	-27.00	1949.00	2195	20230414	-7.52	1970	20221222	3.05	2195	-7.52	20230414	1980	2.53	20230112	2195	-7.52	20230414	1970	3.05	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
157	20231103	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	4683565	2322	93.03	2020	2035	2015	2645	1425	2035	2017.04	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.05	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
158	20231103	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	3683115	1827	73.20	2020	2025	2015	2645	1425	2035	2015.94	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.04	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
159	20231103	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	2785515	1382	55.37	2020	2025	2015	2645	1425	2035	2015.57	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
160	20231103	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	2710960	1345	53.89	2020	2025	2015	2645	1425	2035	2015.58	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
161	20231103	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	60650	30	1.20	2020	2025	2020	2645	1425	2035	2021.67	0.02	0	0	2055	2045	2030	2020	2005	2050	2025	4	610	100	1420	5	1	4310000	87	-75.00	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		755	N	N	0	N	00	N
162	20231102	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	5043420	2496	170.73	2015	2040	2015	2650	1430	2040	2020.60	0.02	0	-1354	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.06	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
163	20231102	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	4810635	2381	162.86	2015	2040	2015	2650	1430	2040	2020.43	0.02	0	-1260	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.06	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
164	20231102	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	3021015	1494	102.19	2015	2040	2015	2650	1430	2040	2022.10	0.02	0	-621	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	87	-74.63	1.03	12	0.03	-27.00	1949.00	2195	20230414	-8.20	1970	20221222	2.28	2195	-8.20	20230414	1980	1.77	20230112	2195	-8.20	20230414	1970	2.28	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
165	20231102	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	1261935	623	42.61	2015	2040	2015	2650	1430	2040	2025.58	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	87	-75.00	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
166	20231102	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	708085	350	23.94	2015	2040	2015	2650	1430	2040	2023.10	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	87	-75.00	1.04	12	0.01	-27.00	1949.00	2195	20230414	-7.74	1970	20221222	2.79	2195	-7.74	20230414	1980	2.27	20230112	2195	-7.74	20230414	1970	2.79	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
167	20231102	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	224820	111	7.59	2015	2040	2015	2650	1430	2040	2025.41	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	87	-74.81	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.97	1970	20221222	2.54	2195	-7.97	20230414	1980	2.02	20230112	2195	-7.97	20230414	1970	2.54	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
168	20231102	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
169	20231102	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.02	0	0	2060	2050	2030	2020	2000	2055	2025	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.00	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
170	20231101	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2946360	1462	93.72	2030	2040	2010	2645	1425	2035	2015.29	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
171	20231101	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2946360	1462	93.72	2030	2040	2010	2645	1425	2035	2015.29	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
172	20231101	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2946360	1462	93.72	2030	2040	2010	2645	1425	2035	2015.29	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
173	20231101	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2946360	1462	93.72	2030	2040	2010	2645	1425	2035	2015.29	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
174	20231101	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2944320	1461	93.65	2030	2040	2010	2645	1425	2035	2015.28	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.56	1.05	12	0.03	-27.00	1949.00	2195	20230414	-7.06	1970	20221222	3.55	2195	-7.06	20230414	1980	3.03	20230112	2195	-7.06	20230414	1970	3.55	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
175	20231101	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
176	20231101	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N
177	20231101	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4310000	88	-75.37	1.04	12	0.00	-27.00	1949.00	2195	20230414	-7.29	1970	20221222	3.30	2195	-7.29	20230414	1980	2.78	20230112	2195	-7.29	20230414	1970	3.30	20221222	0.00	N	445360	100	4 억		753	N	N	0	N	00	N