KissMeData/418210/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	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3303275	1499	91.63	2190	2210	2175	2860	1540	2200	2203.65	0.03	0	-51	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.04	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
3	20231130	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3064595	1391	85.02	2190	2210	2175	2860	1540	2200	2203.16	0.03	0	-51	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.04	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
4	20231130	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	1168415	533	32.58	2190	2210	2175	2860	1540	2200	2192.15	0.03	0	-48	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
5	20231130	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	1168415	533	32.58	2190	2210	2175	2860	1540	2200	2192.15	0.03	0	-48	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
6	20231130	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	567710	260	15.89	2190	2195	2175	2860	1540	2200	2183.50	0.03	0	-30	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.57	1995	20221129	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
7	20231130	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	71890	33	2.02	2190	2190	2175	2860	1540	2200	2178.48	0.03	0	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221129	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
8	20231130	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	63150	29	1.77	2190	2190	2175	2860	1540	2200	2177.59	0.03	0	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221129	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
9	20231130	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.03	0	0	2223	2211	2188	2176	2153	2217	2182	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221130	0.00	N	418210	100	3 억		1068	N	N	0	N	00	N
10	20231129	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	3566635	1636	31.52	2195	2200	2165	2870	1550	2210	2180.09	0.03	0	-46	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.04	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
11	20231129	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	3520435	1615	31.11	2195	2200	2165	2870	1550	2210	2179.84	0.03	0	-46	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.04	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
12	20231129	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-30	5	-1.36	2328425	1069	20.59	2195	2200	2165	2870	1550	2210	2178.13	0.03	0	-46	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.03	7.00	1887.00	2300	20230705	-5.22	1995	20221129	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
13	20231129	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2317525	1064	20.50	2195	2200	2165	2870	1550	2210	2178.12	0.03	0	-49	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
14	20231129	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2306525	1059	20.40	2195	2200	2165	2870	1550	2210	2178.02	0.03	0	-49	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
15	20231129	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2306525	1059	20.40	2195	2200	2165	2870	1550	2210	2178.02	0.03	0	-49	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	314.29	1.17	12	0.03	7.00	1887.00	2300	20230705	-4.35	1995	20221129	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
16	20231129	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	2304325	1058	20.38	2195	2195	2165	2870	1550	2210	2178.00	0.03	0	-49	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.57	1995	20221129	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
17	20231129	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2236	2222	2201	2187	2166	2230	2195	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221129	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221129	0.00	N	418210	100	3 억		1114	N	N	0	N	00	N
18	20231128	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11430975	5191	85.77	2185	2215	2180	2875	1555	2215	2202.08	0.03	0	-2	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.14	7.00	1887.00	2300	20230705	-3.91	1995	20221124	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
19	20231128	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11280860	5123	84.65	2185	2215	2180	2875	1555	2215	2202.00	0.03	0	-1	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.14	7.00	1887.00	2300	20230705	-4.13	1995	20221124	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
20	20231128	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11280860	5123	84.65	2185	2215	2180	2875	1555	2215	2202.00	0.03	0	-1	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.14	7.00	1887.00	2300	20230705	-4.13	1995	20221124	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
21	20231128	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	11232750	5101	84.29	2185	2215	2180	2875	1555	2215	2202.07	0.03	0	-1	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.14	7.00	1887.00	2300	20230705	-5.22	1995	20221124	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
22	20231128	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	6986080	3157	52.16	2185	2215	2185	2875	1555	2215	2212.89	0.03	0	-1	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.09	7.00	1887.00	2300	20230705	-4.13	1995	20221124	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
23	20231128	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6937825	3135	51.80	2185	2215	2185	2875	1555	2215	2213.02	0.03	0	-1	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.09	7.00	1887.00	2300	20230705	-3.70	1995	20221124	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
24	20231128	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	48095	22	0.36	2185	2210	2185	2875	1555	2215	2186.14	0.03	0	0	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221124	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
25	20231128	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	48095	22	0.36	2185	2210	2185	2875	1555	2215	2186.14	0.03	0	0	2238	2226	2203	2191	2168	2232	2197	4	660	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221124	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221129	0.00	N	418210	100	3 억		1116	N	N	0	N	00	N
26	20231127	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	13291130	6052	204.94	2180	2215	2180	2860	1540	2200	2196.15	0.03	0	124	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.17	7.00	1887.00	2300	20230705	-3.70	1995	20221123	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
27	20231127	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13078725	5956	201.69	2180	2215	2180	2860	1540	2200	2195.89	0.03	0	124	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.13	1995	20221123	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
28	20231127	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10816395	4930	166.95	2180	2210	2180	2860	1540	2200	2193.99	0.03	0	121	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.13	7.00	1887.00	2300	20230705	-4.35	1995	20221123	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
29	20231127	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9381375	4277	144.84	2180	2210	2180	2860	1540	2200	2193.45	0.03	0	121	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.12	7.00	1887.00	2300	20230705	-4.57	1995	20221123	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
30	20231127	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7991500	3643	123.37	2180	2210	2180	2860	1540	2200	2193.66	0.03	0	121	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.10	7.00	1887.00	2300	20230705	-4.78	1995	20221123	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
31	20231127	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	6539955	2979	100.88	2180	2210	2180	2860	1540	2200	2195.35	0.03	0	120	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.08	7.00	1887.00	2300	20230705	-5.00	1995	20221123	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
32	20231127	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	786100	360	12.19	2180	2195	2180	2860	1540	2200	2183.61	0.03	0	15	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221123	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
33	20231127	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	98110	45	1.52	2180	2185	2180	2860	1540	2200	2180.22	0.03	0	2	2230	2215	2185	2170	2140	2222	2177	4	660	100	1580	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221123	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221129	0.00	N	418210	100	3 억		992	N	N	0	N	00	N
34	20231124	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	6470985	2953	922.81	2190	2200	2155	2840	1530	2185	2191.33	0.03	0	-19	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	1995	20221122	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
35	20231124	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	6319185	2884	901.25	2190	2200	2155	2840	1530	2185	2191.12	0.03	0	-19	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	1995	20221122	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
36	20231124	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	582755	269	84.06	2190	2190	2155	2840	1530	2185	2166.38	0.03	0	-19	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
37	20231124	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	519720	240	75.00	2190	2190	2155	2840	1530	2185	2165.50	0.03	0	-11	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
38	20231124	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	513220	237	74.06	2190	2190	2155	2840	1530	2185	2165.49	0.03	0	-8	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
39	20231124	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	465585	215	67.19	2190	2190	2155	2840	1530	2185	2165.51	0.03	0	-5	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
40	20231124	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	177790	82	25.62	2190	2190	2165	2840	1530	2185	2168.17	0.03	0	-3	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
41	20231124	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	17495	8	2.50	2190	2190	2185	2840	1530	2185	2186.88	0.03	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221124	0.00	N	418210	100	3 억		1011	N	N	0	N	00	N
42	20231123	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	693910	320	6.20	2180	2185	2160	2840	1530	2185	2168.47	0.03	0	28	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
43	20231123	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	597770	276	5.35	2180	2185	2160	2840	1530	2185	2165.83	0.03	0	28	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
44	20231123	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	582510	269	5.21	2180	2185	2160	2840	1530	2185	2165.46	0.03	0	26	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
45	20231123	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	538905	249	4.82	2180	2185	2160	2840	1530	2185	2164.28	0.03	0	26	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
46	20231123	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	536720	248	4.81	2180	2185	2160	2840	1530	2185	2164.19	0.03	0	26	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
47	20231123	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	536720	248	4.81	2180	2185	2160	2840	1530	2185	2164.19	0.03	0	26	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
48	20231123	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
49	20231123	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2208	2196	2173	2161	2138	2202	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221123	0.00	N	418210	100	3 억		983	N	N	0	N	00	N
50	20231122	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	11127060	5161	1767.47	2170	2185	2150	2820	1520	2170	2155.99	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.14	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
51	20231122	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	11081175	5140	1760.27	2170	2185	2150	2820	1520	2170	2155.87	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.14	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
52	20231122	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9779160	4540	1554.79	2170	2170	2150	2820	1520	2170	2154.00	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
53	20231122	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9779160	4540	1554.79	2170	2170	2150	2820	1520	2170	2154.00	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
54	20231122	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9779160	4540	1554.79	2170	2170	2150	2820	1520	2170	2154.00	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
55	20231122	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9643350	4477	1533.22	2170	2170	2150	2820	1520	2170	2153.98	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
56	20231122	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8380355	3891	1332.53	2170	2170	2150	2820	1520	2170	2153.78	0.03	0	-47	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.11	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
57	20231122	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2196	2182	2171	2157	2146	2190	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1030	N	N	0	N	00	N
58	20231121	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	632775	292	60.08	2160	2185	2160	2845	1535	2190	2167.04	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
59	20231121	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	526445	243	50.00	2160	2185	2160	2845	1535	2190	2166.44	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
60	20231121	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	396495	183	37.65	2160	2185	2160	2845	1535	2190	2166.64	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
61	20231121	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	396495	183	37.65	2160	2185	2160	2845	1535	2190	2166.64	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
62	20231121	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	287495	133	27.37	2160	2185	2160	2845	1535	2190	2161.62	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
63	20231121	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	283135	131	26.95	2160	2185	2160	2845	1535	2190	2161.34	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
64	20231121	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	261385	121	24.90	2160	2185	2160	2845	1535	2190	2160.21	0.03	0	-1	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
65	20231121	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221122	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
66	20231120	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1061815	486	20.41	2180	2195	2180	2850	1540	2195	2184.80	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	312.86	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.78	1995	20221122	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
67	20231120	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	978595	448	18.82	2180	2195	2180	2850	1540	2195	2184.36	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	312.86	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.78	1995	20221122	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
68	20231120	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	735505	337	14.15	2180	2195	2180	2850	1540	2195	2182.51	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
69	20231120	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	203145	93	3.91	2180	2195	2180	2850	1540	2195	2184.35	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
70	20231120	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	58935	27	1.13	2180	2195	2180	2850	1540	2195	2182.78	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221122	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
71	20231120	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	45795	21	0.88	2180	2195	2180	2850	1540	2195	2180.71	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
72	20231120	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	45795	21	0.88	2180	2195	2180	2850	1540	2195	2180.71	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
73	20231120	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.03	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
74	20231117	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5189730	2381	47.64	2170	2195	2165	2860	1540	2200	2179.64	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.07	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
75	20231117	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4721720	2167	43.36	2170	2195	2165	2860	1540	2200	2178.92	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.06	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
76	20231117	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4721720	2167	43.36	2170	2195	2165	2860	1540	2200	2178.92	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.06	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
77	20231117	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	3720350	1710	34.21	2170	2195	2165	2860	1540	2200	2175.64	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	312.14	1.16	12	0.05	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
78	20231117	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3715980	1708	34.17	2170	2195	2165	2860	1540	2200	2175.63	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.78	1995	20221122	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
79	20231117	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3713790	1707	34.15	2170	2195	2165	2860	1540	2200	2175.62	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.05	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
80	20231117	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	115035	53	1.06	2170	2195	2170	2860	1540	2200	2170.47	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
81	20231117	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	71610	33	0.66	2170	2170	2170	2860	1540	2200	2170.00	0.03	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1580	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
82	20231116	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	6952530	3175	25.35	2200	2200	2180	2830	1530	2180	2189.77	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	80	313.57	1.16	12	0.09	7.00	1887.00	2300	20230705	-4.57	1995	20221122	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
83	20231116	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	308585	141	1.13	2200	2200	2180	2830	1530	2180	2188.55	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
84	20231116	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	234460	107	0.85	2200	2200	2185	2830	1530	2180	2191.21	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
85	20231116	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	96790	44	0.35	2200	2200	2195	2830	1530	2180	2199.77	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221122	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
86	20231116	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	96790	44	0.35	2200	2200	2195	2830	1530	2180	2199.77	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221122	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
87	20231116	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	8790	4	0.03	2200	2200	2195	2830	1530	2180	2197.50	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221122	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
88	20231116	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
89	20231116	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.03	0	0	2220	2200	2180	2160	2140	2200	2160	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		1031	N	N	0	N	00	N
90	20231115	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	27313970	12524	69.53	2180	2200	2160	2810	1520	2165	2180.93	0.03	0	54	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.34	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
91	20231115	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	26819110	12297	68.27	2180	2200	2160	2810	1520	2165	2180.95	0.03	0	54	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.34	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
92	20231115	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21588975	9881	54.86	2180	2200	2160	2810	1520	2165	2184.90	0.03	0	44	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.27	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
93	20231115	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	18925230	8650	48.02	2180	2200	2165	2810	1520	2165	2187.89	0.03	0	38	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.24	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
94	20231115	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	18923050	8649	48.02	2180	2200	2165	2810	1520	2165	2187.89	0.03	0	38	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.24	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
95	20231115	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	18775490	8581	47.64	2180	2200	2165	2810	1520	2165	2188.03	0.03	0	38	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.23	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
96	20231115	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	916885	421	2.34	2180	2180	2165	2810	1520	2165	2177.87	0.03	0	20	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
97	20231115	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	710680	326	1.81	2180	2180	2180	2810	1520	2165	2180.00	0.03	0	0	2211	2187	2166	2142	2121	2177	2132	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		977	N	N	0	N	00	N
98	20231114	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	38902025	18012	552.35	2175	2190	2145	2810	1520	2165	2159.78	0.03	0	-2033	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.49	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
99	20231114	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	29926465	13842	424.47	2175	2190	2155	2810	1520	2165	2162.00	0.03	0	-1961	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.38	7.00	1887.00	2300	20230705	-6.09	1995	20221122	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
100	20231114	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	19487090	9008	276.23	2175	2190	2155	2810	1520	2165	2163.31	0.03	0	-1240	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.25	7.00	1887.00	2300	20230705	-6.30	1995	20221122	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
101	20231114	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	14802135	6836	209.63	2175	2190	2155	2810	1520	2165	2165.32	0.03	0	-524	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.19	7.00	1887.00	2300	20230705	-6.09	1995	20221122	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
102	20231114	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8473260	3913	119.99	2175	2190	2155	2810	1520	2165	2165.41	0.03	0	-238	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.11	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
103	20231114	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4864190	2250	69.00	2175	2190	2155	2810	1520	2165	2161.86	0.03	0	-49	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.06	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
104	20231114	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1571820	726	22.26	2175	2175	2165	2810	1520	2165	2165.04	0.03	0	0	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
105	20231114	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	6525	3	0.09	2175	2175	2175	2810	1520	2165	2175.00	0.03	0	0	2195	2180	2155	2140	2115	2185	2145	4	645	100	1550	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		973	N	N	0	N	00	N
106	20231113	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7034690	3261	8581.58	2165	2170	2130	2810	1520	2165	2157.22	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.09	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
107	20231113	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6941595	3218	8468.42	2165	2170	2130	2810	1520	2165	2157.11	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.09	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
108	20231113	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	6278505	2909	7655.26	2165	2170	2130	2810	1520	2165	2158.30	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.08	7.00	1887.00	2300	20230705	-6.96	1995	20221122	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
109	20231113	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	5807525	2689	7076.32	2165	2170	2130	2810	1520	2165	2159.73	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.07	7.00	1887.00	2300	20230705	-6.96	1995	20221122	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
110	20231113	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	5317460	2460	6473.68	2165	2170	2130	2810	1520	2165	2161.57	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.07	7.00	1887.00	2300	20230705	-6.96	1995	20221122	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
111	20231113	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	4825125	2230	5868.42	2165	2170	2130	2810	1520	2165	2163.73	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.06	7.00	1887.00	2300	20230705	-6.52	1995	20221122	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
112	20231113	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4274210	1974	5194.74	2165	2170	2165	2810	1520	2165	2165.25	0.03	0	-1	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.05	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
113	20231113	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	41135	19	50.00	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2178	2171	2168	2161	2158	2170	2160	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
114	20231110	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	82310	38	1.16	2175	2175	2165	2825	1525	2175	2166.05	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
115	20231110	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	32515	15	0.46	2175	2175	2165	2825	1525	2175	2167.67	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
116	20231110	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	19525	9	0.27	2175	2175	2165	2825	1525	2175	2169.44	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
117	20231110	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	19525	9	0.27	2175	2175	2165	2825	1525	2175	2169.44	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
118	20231110	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	19525	9	0.27	2175	2175	2165	2825	1525	2175	2169.44	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
119	20231110	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	8690	4	0.12	2175	2175	2165	2825	1525	2175	2172.50	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
120	20231110	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6525	3	0.09	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
121	20231110	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6525	3	0.09	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
122	20231109	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	7114400	3276	296.47	2175	2175	2170	2825	1525	2175	2171.67	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.09	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
123	20231109	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	7020875	3233	292.58	2175	2175	2170	2825	1525	2175	2171.63	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.09	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
124	20231109	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5426930	2499	226.15	2175	2175	2170	2825	1525	2175	2171.64	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.07	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
125	20231109	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3231055	1488	134.66	2175	2175	2170	2825	1525	2175	2171.41	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
126	20231109	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1924715	886	80.18	2175	2175	2170	2825	1525	2175	2172.36	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
127	20231109	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	911325	419	37.92	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
128	20231109	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	911325	419	37.92	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
129	20231109	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2205	2190	2170	2155	2135	2197	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
130	20231108	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2378640	1105	1381.25	2170	2185	2150	2820	1520	2170	2152.62	0.03	0	-7	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
131	20231108	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2332965	1084	1355.00	2170	2185	2150	2820	1520	2170	2152.18	0.03	0	-7	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.43	1995	20221122	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
132	20231108	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	294735	136	170.00	2170	2185	2165	2820	1520	2170	2167.17	0.03	0	-8	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221122	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
133	20231108	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	169140	78	97.50	2170	2185	2165	2820	1520	2170	2168.46	0.03	0	-8	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
134	20231108	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	169140	78	97.50	2170	2185	2165	2820	1520	2170	2168.46	0.03	0	-8	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
135	20231108	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	169140	78	97.50	2170	2185	2165	2820	1520	2170	2168.46	0.03	0	-8	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221122	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
136	20231108	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	156060	72	90.00	2170	2185	2165	2820	1520	2170	2167.50	0.03	0	-8	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221122	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
137	20231108	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21700	10	12.50	2170	2170	2170	2820	1520	2170	2170.00	0.03	0	0	2190	2180	2170	2160	2150	2185	2165	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221122	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		981	N	N	0	N	00	N
138	20231107	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	173275	80	0.88	2160	2180	2160	2805	1515	2160	2165.94	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
139	20231107	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	125535	58	0.64	2160	2180	2160	2805	1515	2160	2164.40	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
140	20231107	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	125535	58	0.64	2160	2180	2160	2805	1515	2160	2164.40	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
141	20231107	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	125535	58	0.64	2160	2180	2160	2805	1515	2160	2164.40	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
142	20231107	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	125535	58	0.64	2160	2180	2160	2805	1515	2160	2164.40	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
143	20231107	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	125535	58	0.64	2160	2180	2160	2805	1515	2160	2164.40	0.03	0	1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
144	20231107	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	119025	55	0.61	2160	2180	2160	2805	1515	2160	2164.09	0.03	0	-1	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
145	20231107	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.03	0	0	2206	2182	2166	2142	2126	2175	2135	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221122	0.00	N	418210	100	3 억		980	N	N	0	N	00	N
146	20231106	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	19560020	9054	604.81	2190	2190	2150	2845	1535	2190	2160.37	0.03	0	-2	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	308.57	1.14	12	0.25	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
147	20231106	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	1735705	802	53.57	2190	2190	2150	2845	1535	2190	2164.22	0.03	0	-2	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
148	20231106	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	763420	353	23.58	2190	2190	2150	2845	1535	2190	2162.66	0.03	0	-1	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
149	20231106	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	583235	270	18.04	2190	2190	2150	2845	1535	2190	2160.13	0.03	0	0	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	308.57	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
150	20231106	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	408365	189	12.63	2190	2190	2150	2845	1535	2190	2160.66	0.03	0	0	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
151	20231106	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	350145	162	10.82	2190	2190	2150	2845	1535	2190	2161.39	0.03	0	0	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
152	20231106	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	73560	34	2.27	2190	2190	2150	2845	1535	2190	2163.53	0.03	0	-1	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
153	20231106	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2220	2205	2175	2160	2130	2212	2167	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221122	0.00	N	418210	100	3 억		982	N	N	0	N	00	N
154	20231103	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	3214740	1497	14.23	2160	2190	2145	2820	1520	2170	2147.45	0.03	0	8	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	80	312.86	1.16	12	0.04	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
155	20231103	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3123260	1455	13.83	2160	2165	2145	2820	1520	2170	2146.57	0.03	0	9	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
156	20231103	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1894930	883	8.39	2160	2160	2145	2820	1520	2170	2146.01	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
157	20231103	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	38815	18	0.17	2160	2160	2155	2820	1520	2170	2156.39	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
158	20231103	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
159	20231103	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
160	20231103	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
161	20231103	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2223	2196	2173	2146	2123	2185	2135	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
162	20231102	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	23124620	10521	84.86	2200	2200	2150	2805	1515	2160	2197.95	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.29	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
163	20231102	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	23016125	10471	84.46	2200	2200	2150	2805	1515	2160	2198.08	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.29	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
164	20231102	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	22927355	10430	84.13	2200	2200	2150	2805	1515	2160	2198.21	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.28	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
165	20231102	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	22927355	10430	84.13	2200	2200	2150	2805	1515	2160	2198.21	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.28	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
166	20231102	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	22916530	10425	84.09	2200	2200	2150	2805	1515	2160	2198.23	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.28	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
167	20231102	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	22700030	10325	83.28	2200	2200	2150	2805	1515	2160	2198.55	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.28	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
168	20231102	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	22631040	10293	83.02	2200	2200	2150	2805	1515	2160	2198.68	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.28	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
169	20231102	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	22301200	10140	81.79	2200	2200	2150	2805	1515	2160	2199.33	0.03	0	0	2250	2205	2180	2135	2110	2192	2122	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.28	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
170	20231101	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	27001920	12398	5510.22	2175	2225	2155	2825	1525	2175	2177.93	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.34	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
171	20231101	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	26305630	12076	5367.11	2175	2225	2155	2825	1525	2175	2178.34	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.33	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
172	20231101	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	9544190	4399	1955.11	2175	2185	2155	2825	1525	2175	2169.63	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.12	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
173	20231101	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	8601985	3962	1760.89	2175	2185	2155	2825	1525	2175	2171.12	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.11	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
174	20231101	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	7722745	3554	1579.56	2175	2185	2155	2825	1525	2175	2172.97	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.10	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
175	20231101	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2844935	1308	581.33	2175	2185	2175	2825	1525	2175	2175.03	0.03	0	-1	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
176	20231101	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6525	3	1.33	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N
177	20231101	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6525	3	1.33	2175	2175	2175	2825	1525	2175	2175.00	0.03	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		974	N	N	0	N	00	N