KissMeData/413600/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	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	3399480	1606	967.47	2150	2150	2110	2780	1500	2140	2116.74	0.09	0	-2	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.05	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
3	20231130	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	3276120	1548	932.53	2150	2150	2110	2780	1500	2140	2116.36	0.09	0	-2	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	705.00	1.10	12	0.05	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
4	20231130	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3233820	1528	920.48	2150	2150	2110	2780	1500	2140	2116.37	0.09	0	-2	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	711.67	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
5	20231130	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3233820	1528	920.48	2150	2150	2110	2780	1500	2140	2116.37	0.09	0	-2	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	711.67	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
6	20231130	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1334515	630	379.52	2150	2150	2110	2780	1500	2140	2118.28	0.09	0	-2	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
7	20231130	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1330245	628	378.31	2150	2150	2110	2780	1500	2140	2118.22	0.09	0	-1	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
8	20231130	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	102750	48	28.92	2150	2150	2140	2780	1500	2140	2140.62	0.09	0	0	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
9	20231130	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.09	0	0	2176	2157	2141	2122	2106	2167	2132	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
10	20231129	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	353250	166	3.34	2125	2160	2125	2760	1490	2125	2128.01	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
11	20231129	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	297610	140	2.82	2125	2160	2125	2760	1490	2125	2125.79	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
12	20231129	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	297610	140	2.82	2125	2160	2125	2760	1490	2125	2125.79	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
13	20231129	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	297610	140	2.82	2125	2160	2125	2760	1490	2125	2125.79	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
14	20231129	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	82970	39	0.79	2125	2160	2125	2760	1490	2125	2127.44	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
15	20231129	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	80820	38	0.77	2125	2160	2125	2760	1490	2125	2126.84	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
16	20231129	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	36160	17	0.34	2125	2160	2125	2760	1490	2125	2127.06	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
17	20231129	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.09	0	0	2178	2151	2133	2106	2088	2142	2097	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
18	20231128	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10599630	4967	129.18	2160	2160	2115	2760	1490	2125	2134.01	0.09	0	-1	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.14	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
19	20231128	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	9921755	4648	120.88	2160	2160	2115	2760	1490	2125	2134.63	0.09	0	99	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.14	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
20	20231128	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9917480	4646	120.83	2160	2160	2115	2760	1490	2125	2134.63	0.09	0	99	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.14	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
21	20231128	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	9894105	4635	120.55	2160	2160	2115	2760	1490	2125	2134.65	0.09	0	99	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.14	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
22	20231128	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	9894105	4635	120.55	2160	2160	2115	2760	1490	2125	2134.65	0.09	0	99	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.14	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
23	20231128	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	35	2	1.65	3300855	1529	39.77	2160	2160	2140	2760	1490	2125	2158.83	0.09	0	0	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	74	720.00	1.12	12	0.04	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
24	20231128	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	35	2	1.65	3300855	1529	39.77	2160	2160	2140	2760	1490	2125	2158.83	0.09	0	0	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	74	720.00	1.12	12	0.04	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
25	20231128	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	35	2	1.65	2160	1	0.03	2160	2160	2160	2760	1490	2125	2160.00	0.09	0	0	2195	2160	2140	2105	2085	2150	2095	3	635	100	1530	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	0.00	N	413600	100	3 억		3258	N	N	0	N	00	N
26	20231127	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-50	5	-2.30	8178465	3845	10.22	2175	2175	2120	2825	1525	2175	2127.04	0.09	0	59	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	73	708.33	1.11	12	0.11	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
27	20231127	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-45	5	-2.07	6115090	2874	7.64	2175	2175	2120	2825	1525	2175	2127.73	0.09	0	700	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	73	710.00	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
28	20231127	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	4703945	2210	5.88	2175	2175	2120	2825	1525	2175	2128.48	0.09	0	700	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	73	713.33	1.11	12	0.06	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
29	20231127	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	4639745	2180	5.80	2175	2175	2120	2825	1525	2175	2128.32	0.09	0	700	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	74	715.00	1.12	12	0.06	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
30	20231127	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	4639745	2180	5.80	2175	2175	2120	2825	1525	2175	2128.32	0.09	0	700	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	74	715.00	1.12	12	0.06	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
31	20231127	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	4633310	2177	5.79	2175	2175	2120	2825	1525	2175	2128.30	0.09	0	700	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	74	715.00	1.12	12	0.06	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
32	20231127	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	95685	44	0.12	2175	2175	2170	2825	1525	2175	2174.66	0.09	0	0	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
33	20231127	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2175	1	0.00	2175	2175	2175	2825	1525	2175	2175.00	0.09	0	0	2231	2202	2151	2122	2071	2217	2137	3	650	100	1560	5	1	3430000	75	725.00	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.43	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2300	-5.43	20230607	1995	9.02	20221208	0.00	N	413600	100	3 억		3199	N	N	0	N	00	N
34	20231124	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	50	2	2.35	80308280	37615	3209.47	2100	2180	2100	2760	1490	2125	2133.88	0.09	0	13	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	75	725.00	1.13	12	1.10	3.00	1922.00	2300	20230607	-5.43	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2300	-5.43	20230607	1995	9.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
35	20231124	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	40	2	1.88	71521450	33575	2864.76	2100	2180	2100	2760	1490	2125	2130.20	0.09	0	13	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	74	721.67	1.13	12	0.98	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
36	20231124	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	60642375	28566	2437.37	2100	2170	2100	2760	1490	2125	2122.89	0.09	0	18	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	74	718.33	1.12	12	0.83	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
37	20231124	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	45	2	2.12	60638065	28564	2437.20	2100	2170	2100	2760	1490	2125	2122.88	0.09	0	20	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	74	723.33	1.13	12	0.83	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
38	20231124	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	56310565	26549	2265.27	2100	2145	2100	2760	1490	2125	2121.01	0.09	0	7	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.77	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
39	20231124	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	56293545	26541	2264.59	2100	2145	2100	2760	1490	2125	2121.00	0.09	0	0	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.77	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
40	20231124	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.09	0	0	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
41	20231124	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.09	0	0	2138	2131	2123	2116	2108	2135	2120	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
42	20231123	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2484860	1172	203.47	2115	2130	2115	2745	1485	2115	2120.19	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	708.33	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
43	20231123	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2399860	1132	196.53	2115	2130	2115	2745	1485	2115	2120.02	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	708.33	1.11	12	0.03	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
44	20231123	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2397735	1131	196.35	2115	2130	2115	2745	1485	2115	2120.01	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	706.67	1.10	12	0.03	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
45	20231123	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	53010	25	4.34	2115	2130	2115	2745	1485	2115	2120.40	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
46	20231123	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	53010	25	4.34	2115	2130	2115	2745	1485	2115	2120.40	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
47	20231123	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	53010	25	4.34	2115	2130	2115	2745	1485	2115	2120.40	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
48	20231123	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	53010	25	4.34	2115	2130	2115	2745	1485	2115	2120.40	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
49	20231123	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.09	0	0	2165	2140	2105	2080	2045	2122	2062	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
50	20231122	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	1196765	576	14.28	2130	2130	2070	2695	1455	2075	2077.72	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	705.00	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
51	20231122	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	1112165	536	13.28	2130	2130	2070	2695	1455	2075	2074.93	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	705.00	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
52	20231122	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	1097390	529	13.11	2130	2130	2070	2695	1455	2075	2074.46	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	705.00	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
53	20231122	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	1097390	529	13.11	2130	2130	2070	2695	1455	2075	2074.46	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	705.00	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
54	20231122	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	1097390	529	13.11	2130	2130	2070	2695	1455	2075	2074.46	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	705.00	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
55	20231122	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	1065680	514	12.74	2130	2130	2070	2695	1455	2075	2073.31	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
56	20231122	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	1065680	514	12.74	2130	2130	2070	2695	1455	2075	2073.31	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
57	20231122	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.09	0	0	2148	2111	2093	2056	2038	2102	2047	3	620	100	1490	5	1	3430000	71	691.67	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.78	1995	20221208	4.01	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	1995	4.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
58	20231121	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8405655	4035	717.97	2130	2130	2075	2715	1465	2090	2083.19	0.09	0	-2	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	71	691.67	1.08	12	0.12	3.00	1922.00	2300	20230607	-9.78	1995	20221208	4.01	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	1995	4.01	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
59	20231121	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	4439850	2124	377.94	2130	2130	2090	2715	1465	2090	2090.32	0.09	0	1893	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	73	705.00	1.10	12	0.06	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
60	20231121	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	4439850	2124	377.94	2130	2130	2090	2715	1465	2090	2090.32	0.09	0	1893	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	73	705.00	1.10	12	0.06	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
61	20231121	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	112900	54	9.61	2130	2130	2090	2715	1465	2090	2090.74	0.09	0	2	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
62	20231121	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	112900	54	9.61	2130	2130	2090	2715	1465	2090	2090.74	0.09	0	2	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
63	20231121	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	2130	1	0.18	2130	2130	2130	2715	1465	2090	2130.00	0.09	0	0	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
64	20231121	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	2130	1	0.18	2130	2130	2130	2715	1465	2090	2130.00	0.09	0	0	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
65	20231121	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.09	0	0	2163	2126	2108	2071	2053	2117	2062	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
66	20231120	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1174890	562	322.99	2145	2145	2090	2720	1470	2095	2090.55	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.02	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
67	20231120	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1070390	512	294.25	2145	2145	2090	2720	1470	2095	2090.61	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.01	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
68	20231120	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	547890	262	150.57	2145	2145	2090	2720	1470	2095	2091.18	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
69	20231120	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	545795	261	150.00	2145	2145	2090	2720	1470	2095	2091.17	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.01	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
70	20231120	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	106895	51	29.31	2145	2145	2095	2720	1470	2095	2095.98	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
71	20231120	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	50	2	2.39	2145	1	0.57	2145	2145	2145	2720	1470	2095	2145.00	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
72	20231120	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	50	2	2.39	2145	1	0.57	2145	2145	2145	2720	1470	2095	2145.00	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
73	20231120	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	50	2	2.39	2145	1	0.57	2145	2145	2145	2720	1470	2095	2145.00	0.09	0	0	2105	2100	2095	2090	2085	2102	2092	3	625	100	1500	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3188	N	N	0	N	00	N
74	20231117	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	364290	174	15.28	2090	2100	2090	2740	1480	2110	2093.62	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
75	20231117	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	320295	153	13.43	2090	2100	2090	2740	1480	2110	2093.43	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
76	20231117	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	316110	151	13.26	2090	2100	2090	2740	1480	2110	2093.44	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
77	20231117	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	201155	96	8.43	2090	2100	2090	2740	1480	2110	2095.36	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
78	20231117	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	201155	96	8.43	2090	2100	2090	2740	1480	2110	2095.36	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
79	20231117	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	199060	95	8.34	2090	2100	2090	2740	1480	2110	2095.37	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
80	20231117	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	132180	63	5.53	2090	2100	2090	2740	1480	2110	2098.10	0.09	0	2	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
81	20231117	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	22990	11	0.97	2090	2090	2090	2740	1480	2110	2090.00	0.09	0	0	2156	2132	2116	2092	2076	2130	2090	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
82	20231116	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2363475	1120	107.38	2110	2140	2100	2715	1465	2090	2110.25	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.03	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
83	20231116	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2230605	1057	101.34	2110	2140	2100	2715	1465	2090	2110.32	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.03	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
84	20231116	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	35	2	1.67	1578625	748	71.72	2110	2140	2110	2715	1465	2090	2110.46	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
85	20231116	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	1496130	709	67.98	2110	2140	2110	2715	1465	2090	2110.20	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
86	20231116	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	1464340	694	66.54	2110	2110	2110	2715	1465	2090	2110.00	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.02	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
87	20231116	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2110	1	0.10	2110	2110	2110	2715	1465	2090	2110.00	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
88	20231116	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
89	20231116	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.09	0	0	2106	2097	2086	2077	2066	2102	2082	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
90	20231115	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2169675	1043	40.82	2080	2095	2075	2710	1460	2085	2080.23	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.03	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
91	20231115	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2125785	1022	40.00	2080	2095	2075	2710	1460	2085	2080.02	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.03	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
92	20231115	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1998895	961	37.61	2080	2095	2075	2710	1460	2085	2080.02	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.03	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
93	20231115	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1998895	961	37.61	2080	2095	2075	2710	1460	2085	2080.02	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.03	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
94	20231115	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1998895	961	37.61	2080	2095	2075	2710	1460	2085	2080.02	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.03	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
95	20231115	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1996800	960	37.57	2080	2095	2075	2710	1460	2085	2080.00	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	71	693.33	1.08	12	0.03	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
96	20231115	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1871250	900	35.23	2080	2080	2075	2710	1460	2085	2079.17	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	71	693.33	1.08	12	0.03	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
97	20231115	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	415250	200	7.83	2080	2080	2075	2710	1460	2085	2076.25	0.09	0	0	2138	2111	2093	2066	2048	2102	2057	3	625	100	1500	5	1	3430000	71	691.67	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.78	1995	20221208	4.01	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	1995	4.01	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
98	20231114	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	5319845	2555	1921.05	2120	2120	2075	2755	1485	2120	2082.13	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	72	695.00	1.08	12	0.07	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
99	20231114	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	5159280	2478	1863.16	2120	2120	2075	2755	1485	2120	2082.03	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	72	695.00	1.08	12	0.07	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
100	20231114	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	4148190	1993	1498.50	2120	2120	2075	2755	1485	2120	2081.38	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	71	693.33	1.08	12	0.06	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
101	20231114	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	3284885	1578	1186.47	2120	2120	2075	2755	1485	2120	2081.68	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	71	693.33	1.08	12	0.05	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
102	20231114	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	2419465	1162	873.68	2120	2120	2075	2755	1485	2120	2082.16	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	71	693.33	1.08	12	0.03	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
103	20231114	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	1165425	559	420.30	2120	2120	2080	2755	1485	2120	2084.84	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	71	693.33	1.08	12	0.02	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
104	20231114	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	298440	143	107.52	2120	2120	2085	2755	1485	2120	2086.99	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	72	695.00	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
105	20231114	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.09	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
106	20231113	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	280880	133	295.56	2120	2120	2110	2740	1480	2110	2111.88	0.09	0	-1	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
107	20231113	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	234240	111	246.67	2120	2120	2110	2740	1480	2110	2110.27	0.09	0	-1	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
108	20231113	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	211020	100	222.22	2120	2120	2110	2740	1480	2110	2110.20	0.09	0	-1	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
109	20231113	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8450	4	8.89	2120	2120	2110	2740	1480	2110	2112.50	0.09	0	0	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
110	20231113	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8450	4	8.89	2120	2120	2110	2740	1480	2110	2112.50	0.09	0	0	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
111	20231113	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8450	4	8.89	2120	2120	2110	2740	1480	2110	2112.50	0.09	0	0	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
112	20231113	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2120	1	2.22	2120	2120	2120	2740	1480	2110	2120.00	0.09	0	0	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
113	20231113	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2120	1	2.22	2120	2120	2120	2740	1480	2110	2120.00	0.09	0	0	2116	2112	2111	2107	2106	2112	2107	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
114	20231110	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	94965	45	26.47	2115	2115	2110	2745	1485	2115	2110.33	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
115	20231110	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	50655	24	14.12	2115	2115	2110	2745	1485	2115	2110.62	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
116	20231110	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
117	20231110	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
118	20231110	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
119	20231110	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
120	20231110	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
121	20231110	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	1.76	2115	2115	2115	2745	1485	2115	2115.00	0.09	0	0	2151	2132	2106	2087	2061	2142	2097	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3187	N	N	0	N	00	N
122	20231109	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	355055	170	425.00	2085	2125	2080	2740	1480	2110	2088.56	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
123	20231109	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	310640	149	372.50	2085	2125	2080	2740	1480	2110	2084.83	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
124	20231109	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	304330	146	365.00	2085	2125	2080	2740	1480	2110	2084.45	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
125	20231109	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	304330	146	365.00	2085	2125	2080	2740	1480	2110	2084.45	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
126	20231109	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	304330	146	365.00	2085	2125	2080	2740	1480	2110	2084.45	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
127	20231109	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	304330	146	365.00	2085	2125	2080	2740	1480	2110	2084.45	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
128	20231109	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	304330	146	365.00	2085	2125	2080	2740	1480	2110	2084.45	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
129	20231109	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	252285	121	302.50	2085	2085	2085	2740	1480	2110	2085.00	0.09	0	1	2123	2116	2113	2106	2103	2115	2105	3	630	100	1510	5	1	3430000	72	695.00	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
130	20231108	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	84485	40	0.20	2120	2120	2110	2735	1475	2105	2112.12	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
131	20231108	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	40175	19	0.10	2120	2120	2110	2735	1475	2105	2114.47	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
132	20231108	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	40175	19	0.10	2120	2120	2110	2735	1475	2105	2114.47	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
133	20231108	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	40175	19	0.10	2120	2120	2110	2735	1475	2105	2114.47	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
134	20231108	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	33845	16	0.08	2120	2120	2115	2735	1475	2105	2115.31	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
135	20231108	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	33845	16	0.08	2120	2120	2115	2735	1475	2105	2115.31	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
136	20231108	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2120	1	0.01	2120	2120	2120	2735	1475	2105	2120.00	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
137	20231108	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.09	0	0	2188	2146	2113	2071	2038	2130	2055	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3186	N	N	0	N	00	N
138	20231107	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	41929105	19569	11377.33	2120	2155	2080	2740	1480	2110	2142.63	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.57	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
139	20231107	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	41708080	19464	11316.28	2120	2155	2080	2740	1480	2110	2142.83	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.57	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
140	20231107	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	41708080	19464	11316.28	2120	2155	2080	2740	1480	2110	2142.83	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.57	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
141	20231107	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	41666105	19444	11304.65	2120	2155	2080	2740	1480	2110	2142.88	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.57	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
142	20231107	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	41666105	19444	11304.65	2120	2155	2080	2740	1480	2110	2142.88	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.57	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
143	20231107	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	41254825	19250	11191.86	2120	2155	2080	2740	1480	2110	2143.11	0.09	0	-29	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	74	716.67	1.12	12	0.56	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
144	20231107	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	508225	244	141.86	2120	2120	2080	2740	1480	2110	2082.89	0.09	0	0	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	71	693.33	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	1995	4.26	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
145	20231107	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	23320	11	6.40	2120	2120	2120	2740	1480	2110	2120.00	0.09	0	0	2140	2125	2105	2090	2070	2115	2080	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3215	N	N	0	N	00	N
146	20231106	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	363265	172	2.39	2120	2120	2085	2740	1480	2110	2112.01	0.09	0	4	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
147	20231106	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	270480	128	1.78	2120	2120	2085	2740	1480	2110	2113.12	0.09	0	4	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
148	20231106	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	270480	128	1.78	2120	2120	2085	2740	1480	2110	2113.12	0.09	0	4	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
149	20231106	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	270480	128	1.78	2120	2120	2085	2740	1480	2110	2113.12	0.09	0	4	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
150	20231106	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	64970	31	0.43	2120	2120	2085	2740	1480	2110	2095.81	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
151	20231106	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2120	1	0.01	2120	2120	2120	2740	1480	2110	2120.00	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
152	20231106	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2120	1	0.01	2120	2120	2120	2740	1480	2110	2120.00	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
153	20231106	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	0	2130	2120	2100	2090	2070	2125	2095	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3211	N	N	0	N	00	N
154	20231103	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	15036165	7195	50.48	2090	2110	2080	2715	1465	2090	2089.81	0.10	0	-67	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.21	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
155	20231103	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	14318320	6851	48.06	2090	2110	2080	2715	1465	2090	2089.96	0.10	0	-55	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	703.33	1.10	12	0.20	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
156	20231103	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	9292230	4435	31.11	2090	2110	2080	2715	1465	2090	2095.20	0.10	0	-55	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
157	20231103	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	8218675	3925	27.54	2090	2105	2080	2715	1465	2090	2093.93	0.10	0	-55	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	701.67	1.10	12	0.11	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
158	20231103	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8216570	3924	27.53	2090	2100	2080	2715	1465	2090	2093.93	0.10	0	-55	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.11	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
159	20231103	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8216570	3924	27.53	2090	2100	2080	2715	1465	2090	2093.93	0.10	0	-55	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.11	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
160	20231103	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4180000	2000	14.03	2090	2090	2090	2715	1465	2090	2090.00	0.10	0	0	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.06	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
161	20231103	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2106	2097	2091	2082	2076	2095	2080	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.00	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
162	20231102	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	29720280	14254	2897.15	2100	2100	2085	2720	1470	2095	2085.05	0.10	0	-2	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.42	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
163	20231102	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	29676390	14233	2892.89	2100	2100	2085	2720	1470	2095	2085.04	0.10	0	-2	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	696.67	1.09	12	0.41	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
164	20231102	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	29565625	14180	2882.11	2100	2100	2085	2720	1470	2095	2085.02	0.10	0	-1	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	695.00	1.08	12	0.41	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
165	20231102	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	27670100	13271	2697.36	2100	2100	2085	2720	1470	2095	2085.00	0.10	0	-1	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	695.00	1.08	12	0.39	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
166	20231102	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	23193605	11124	2260.98	2100	2100	2085	2720	1470	2095	2085.01	0.10	0	-1	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	695.00	1.08	12	0.32	3.00	1922.00	2300	20230607	-9.35	1995	20221208	4.51	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	1995	4.51	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
167	20231102	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	21108605	10124	2057.72	2100	2100	2085	2720	1470	2095	2085.01	0.10	0	-1	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.30	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
168	20231102	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8385	4	0.81	2100	2100	2095	2720	1470	2095	2096.25	0.10	0	0	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
169	20231102	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2111	2102	2091	2082	2071	2097	2077	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
170	20231101	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1032795	492	607.41	2100	2100	2080	2730	1470	2100	2099.18	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
171	20231101	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	988800	471	581.48	2100	2100	2080	2730	1470	2100	2099.36	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
172	20231101	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	988800	471	581.48	2100	2100	2080	2730	1470	2100	2099.36	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	1995	5.01	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
173	20231101	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	986705	470	580.25	2100	2100	2080	2730	1470	2100	2099.37	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
174	20231101	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12590	6	7.41	2100	2100	2095	2730	1470	2100	2098.33	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
175	20231101	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	3.70	2100	2100	2100	2730	1470	2100	2100.00	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
176	20231101	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	3.70	2100	2100	2100	2730	1470	2100	2100.00	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
177	20231101	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	3.70	2100	2100	2100	2730	1470	2100	2100.00	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N