KissMeData/442900/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	45230630	4819	131.31	9410	9420	9380	12230	6590	9410	9385.90	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
3	20231130	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	43636030	4649	126.68	9410	9420	9380	12230	6590	9410	9386.11	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
4	20231130	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	15260390	1625	44.28	9410	9420	9390	12230	6590	9410	9391.01	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
5	20231130	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	11034880	1175	32.02	9410	9420	9390	12230	6590	9410	9391.39	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
6	20231130	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	7231590	770	20.98	9410	9420	9390	12230	6590	9410	9391.68	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
7	20231130	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	2752560	293	7.98	9410	9420	9390	12230	6590	9410	9394.40	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
8	20231130	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	0	3	0.00	498730	53	1.44	9410	9410	9410	12230	6590	9410	9410.00	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
9	20231130	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	4.04	0	0	9450	9430	9410	9390	9370	9440	9400	38	2820	500	6960	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
10	20231129	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	20	2	0.21	34487360	3669	143.04	9390	9430	9390	12200	6580	9390	9399.66	4.04	0	-695	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
11	20231129	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	30	2	0.32	28004940	2981	116.22	9390	9420	9390	12200	6580	9390	9394.48	4.04	0	-684	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	723	-48.06	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
12	20231129	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	18602300	1980	77.19	9390	9410	9390	12200	6580	9390	9395.10	4.04	0	-577	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
13	20231129	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	8488860	904	35.24	9390	9410	9390	12200	6580	9390	9390.33	4.04	0	-465	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
14	20231129	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	5606130	597	23.27	9390	9410	9390	12200	6580	9390	9390.50	4.04	0	-358	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
15	20231129	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	2432310	259	10.10	9390	9410	9390	12200	6580	9390	9391.16	4.04	0	-246	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
16	20231129	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	1333680	142	5.54	9390	9410	9390	12200	6580	9390	9392.11	4.04	0	-139	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
17	20231129	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	253530	27	1.05	9390	9390	9390	12200	6580	9390	9390.00	4.04	0	-27	9456	9422	9396	9362	9336	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
18	20231128	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	24105170	2565	44.20	9390	9430	9370	12220	6580	9400	9397.73	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
19	20231128	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	23823320	2535	43.68	9390	9430	9370	12220	6580	9400	9397.76	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
20	20231128	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	21154250	2251	38.79	9390	9430	9370	12220	6580	9400	9397.71	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
21	20231128	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	18523540	1971	33.97	9390	9430	9370	12220	6580	9400	9398.04	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
22	20231128	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	16185430	1722	29.67	9390	9430	9370	12220	6580	9400	9399.20	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
23	20231128	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	7490370	798	13.75	9390	9420	9370	12220	6580	9400	9386.43	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
24	20231128	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	5309890	566	9.75	9390	9420	9370	12220	6580	9400	9381.43	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
25	20231128	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	2943150	314	5.41	9390	9420	9370	12220	6580	9400	9373.09	4.04	0	0	9446	9422	9406	9382	9366	9415	9375	38	2820	500	6950	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
26	20231127	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	54582900	5803	255.30	9420	9430	9390	12230	6590	9410	9405.98	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
27	20231127	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	54272700	5770	253.85	9420	9430	9390	12230	6590	9410	9406.01	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
28	20231127	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	43990840	4676	205.72	9420	9430	9390	12230	6590	9410	9407.79	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
29	20231127	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	41030040	4361	191.86	9420	9430	9390	12230	6590	9410	9408.40	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
30	20231127	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	32714870	3476	152.93	9420	9430	9390	12230	6590	9410	9411.64	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
31	20231127	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-10	5	-0.11	29847870	3171	139.51	9420	9430	9390	12230	6590	9410	9412.76	4.05	0	-689	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	722	-47.96	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
32	20231127	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	0	3	0.00	16813350	1785	78.53	9420	9430	9410	12230	6590	9410	9419.24	4.05	0	-4	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	723	-48.01	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
33	20231127	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	10	2	0.11	15090810	1602	70.48	9420	9430	9410	12230	6590	9410	9419.98	4.05	0	-4	9436	9422	9406	9392	9376	9430	9400	38	2820	500	6960	10	1	7680000	723	-48.06	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		311120	N	N	0	N	00	N
34	20231124	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	10	2	0.11	21406030	2273	42.01	9400	9420	9390	12220	6580	9400	9417.52	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
35	20231124	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	20	2	0.21	20465030	2173	40.16	9400	9420	9390	12220	6580	9400	9417.87	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	723	-48.06	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
36	20231124	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	2925550	311	5.75	9400	9410	9390	12220	6580	9400	9406.91	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
37	20231124	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	10	2	0.11	1796550	191	3.53	9400	9410	9390	12220	6580	9400	9406.02	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
38	20231124	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	10	2	0.11	987290	105	1.94	9400	9410	9390	12220	6580	9400	9402.76	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
39	20231124	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-10	5	-0.11	799090	85	1.57	9400	9410	9390	12220	6580	9400	9401.06	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
40	20231124	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	10	2	0.11	423400	45	0.83	9400	9410	9400	12220	6580	9400	9408.89	4.05	0	-29	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
41	20231124	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	4.05	0	0	9440	9420	9400	9380	9360	9410	9370	38	2820	500	6950	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
42	20231123	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-20	5	-0.21	50826920	5411	196.91	9420	9420	9380	12240	6600	9420	9393.26	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
43	20231123	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-20	5	-0.21	50356920	5361	195.09	9420	9420	9380	12240	6600	9420	9393.20	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
44	20231123	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-20	5	-0.21	39838720	4243	154.40	9420	9420	9380	12240	6600	9420	9389.28	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
45	20231123	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-20	5	-0.21	32888910	3503	127.47	9420	9420	9380	12240	6600	9420	9388.78	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
46	20231123	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-30	5	-0.32	17545260	1869	68.01	9420	9420	9380	12240	6600	9420	9387.51	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
47	20231123	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-30	5	-0.32	10850190	1156	42.07	9420	9420	9380	12240	6600	9420	9385.98	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	721	-47.91	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
48	20231123	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-40	5	-0.42	4889530	521	18.96	9420	9420	9380	12240	6600	9420	9384.89	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	720	-47.86	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
49	20231123	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	94200	10	0.36	9420	9420	9420	12240	6600	9420	9420.00	4.05	0	0	9446	9432	9406	9392	9366	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		311149	N	N	0	N	00	N
50	20231122	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	40	2	0.43	25841580	2748	34.00	9390	9420	9380	12190	6570	9380	9403.78	4.05	0	-860	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	723	-48.06	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
51	20231122	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	30	2	0.32	25370860	2698	33.38	9390	9420	9380	12190	6570	9380	9403.58	4.05	0	-832	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
52	20231122	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	30	2	0.32	22114860	2352	29.10	9390	9420	9380	12190	6570	9380	9402.58	4.05	0	-562	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
53	20231122	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	30	2	0.32	18774060	1997	24.71	9390	9420	9380	12190	6570	9380	9401.13	4.05	0	-312	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
54	20231122	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	15565740	1656	20.49	9390	9410	9380	12190	6570	9380	9399.60	4.05	0	-66	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
55	20231122	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	6584310	701	8.67	9390	9400	9380	12190	6570	9380	9392.74	4.05	0	0	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
56	20231122	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	3558790	379	4.69	9390	9390	9380	12190	6570	9380	9389.95	4.05	0	0	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
57	20231122	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	666670	71	0.88	9390	9390	9380	12190	6570	9380	9389.72	4.05	0	0	9433	9406	9383	9356	9333	9395	9345	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311145	N	N	0	N	00	N
58	20231121	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	75865520	8083	111.57	9410	9410	9360	12230	6590	9410	9385.81	4.05	0	-3382	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
59	20231121	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-20	5	-0.21	74730150	7962	109.90	9410	9410	9360	12230	6590	9410	9385.85	4.05	0	-3382	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	721	-47.91	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
60	20231121	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	65562700	6985	96.41	9410	9410	9360	12230	6590	9410	9386.21	4.05	0	-2892	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
61	20231121	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	54359890	5791	79.93	9410	9410	9360	12230	6590	9410	9386.96	4.05	0	-2336	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
62	20231121	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	42556780	4533	62.57	9410	9410	9360	12230	6590	9410	9388.22	4.05	0	-1775	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
63	20231121	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	29787140	3172	43.78	9410	9410	9360	12230	6590	9410	9390.65	4.05	0	-1189	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
64	20231121	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-30	5	-0.32	17553890	1868	25.78	9410	9410	9360	12230	6590	9410	9397.16	4.05	0	-610	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.86	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
65	20231121	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-40	5	-0.43	12042500	1280	17.67	9410	9410	9370	12230	6590	9410	9408.20	4.05	0	-69	9463	9436	9393	9366	9323	9450	9380	38	2820	500	6960	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311122	N	N	0	N	00	N
66	20231120	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	60	2	0.64	67961160	7245	168.41	9360	9420	9350	12150	6550	9350	9380.42	4.05	0	-126	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	723	-48.01	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
67	20231120	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	66733650	7114	165.36	9360	9420	9350	12150	6550	9350	9380.61	4.05	0	-126	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
68	20231120	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	60	2	0.64	60103050	6407	148.93	9360	9420	9350	12150	6550	9350	9380.84	4.05	0	-89	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	723	-48.01	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
69	20231120	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	70	2	0.75	55219260	5888	136.87	9360	9420	9350	12150	6550	9350	9378.27	4.05	0	-89	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	723	-48.06	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.79	9250	20231024	1.84	9690	-2.79	20230320	9250	1.84	20231024	9690	-2.79	20230320	9250	1.84	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
70	20231120	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	50	2	0.53	50746960	5413	125.83	9360	9400	9350	12150	6550	9350	9375.02	4.05	0	5	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	722	-47.96	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
71	20231120	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	11899740	1271	29.54	9360	9370	9350	12150	6550	9350	9362.50	4.05	0	5	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
72	20231120	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	6091360	651	15.13	9360	9360	9350	12150	6550	9350	9356.93	4.05	0	8	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
73	20231120	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	907920	97	2.25	9360	9360	9360	12150	6550	9350	9360.00	4.05	0	8	9396	9372	9356	9332	9316	9370	9330	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311248	N	N	0	N	00	N
74	20231117	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	40260220	4302	75.85	9350	9380	9340	12150	6550	9350	9358.49	4.05	0	-311	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
75	20231117	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	39829810	4256	75.04	9350	9380	9340	12150	6550	9350	9358.51	4.05	0	-277	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
76	20231117	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	34812100	3720	65.59	9350	9370	9340	12150	6550	9350	9358.09	4.05	0	11	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
77	20231117	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	30914180	3304	58.25	9350	9370	9340	12150	6550	9350	9356.59	4.05	0	11	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
78	20231117	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	27091270	2896	51.06	9350	9370	9340	12150	6550	9350	9354.72	4.05	0	11	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
79	20231117	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	23054260	2465	43.46	9350	9360	9340	12150	6550	9350	9352.64	4.05	0	11	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
80	20231117	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	11298740	1208	21.30	9350	9360	9340	12150	6550	9350	9353.26	4.05	0	0	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
81	20231117	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	2487100	266	4.69	9350	9350	9350	12150	6550	9350	9350.00	4.05	0	0	9376	9362	9346	9332	9316	9355	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
82	20231116	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	53022290	5672	94.64	9360	9360	9330	12160	6560	9360	9348.08	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
83	20231116	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	53022290	5672	94.64	9360	9360	9330	12160	6560	9360	9348.08	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
84	20231116	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	45955660	4915	82.01	9360	9360	9350	12160	6560	9360	9350.08	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
85	20231116	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	383760	41	0.68	9360	9360	9360	12160	6560	9360	9360.00	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
86	20231116	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	383760	41	0.68	9360	9360	9360	12160	6560	9360	9360.00	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
87	20231116	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	383760	41	0.68	9360	9360	9360	12160	6560	9360	9360.00	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
88	20231116	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	12160	6560	9360	0.00	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
89	20231116	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	12160	6560	9360	0.00	4.05	0	0	9386	9372	9346	9332	9306	9380	9340	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311259	N	N	0	N	00	N
90	20231115	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	40	2	0.43	55975950	5993	32.53	9330	9360	9320	12110	6530	9320	9340.22	4.05	0	-100	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	719	-47.76	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
91	20231115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	40	2	0.43	54178830	5801	31.49	9330	9360	9320	12110	6530	9320	9339.57	4.05	0	-100	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	719	-47.76	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
92	20231115	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	45029810	4823	26.18	9330	9350	9320	12110	6530	9320	9336.47	4.05	0	-1	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
93	20231115	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	30	2	0.32	44824120	4801	26.06	9330	9350	9320	12110	6530	9320	9336.41	4.05	0	0	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	718	-47.70	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
94	20231115	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	44515570	4768	25.88	9330	9350	9320	12110	6530	9320	9336.32	4.05	0	0	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
95	20231115	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	30	2	0.32	24393770	2614	14.19	9330	9350	9320	12110	6530	9320	9331.97	4.05	0	0	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
96	20231115	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	30	2	0.32	21990820	2357	12.79	9330	9350	9320	12110	6530	9320	9330.00	4.05	0	0	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
97	20231115	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	10	2	0.11	21308920	2284	12.40	9330	9330	9320	12110	6530	9320	9329.65	4.05	0	0	9380	9350	9330	9300	9280	9345	9295	38	2790	500	6890	10	1	7680000	717	-47.60	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311359	N	N	0	N	00	N
98	20231114	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	171776340	18423	265.58	9320	9360	9310	12140	6540	9340	9324.02	4.05	0	-8077	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.24	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
99	20231114	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	165932440	17796	256.54	9320	9360	9310	12140	6540	9340	9324.14	4.05	0	-7799	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.23	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
100	20231114	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	108893580	11678	168.34	9320	9360	9310	12140	6540	9340	9324.68	4.05	0	-5190	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.15	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
101	20231114	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	51664760	5538	79.83	9320	9360	9310	12140	6540	9340	9329.14	4.05	0	-2606	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
102	20231114	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	29824240	3197	46.09	9320	9360	9310	12140	6540	9340	9328.82	4.05	0	-1275	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
103	20231114	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	16866770	1809	26.08	9320	9360	9310	12140	6540	9340	9323.81	4.05	0	-264	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
104	20231114	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	11600570	1245	17.95	9320	9340	9310	12140	6540	9340	9317.73	4.05	0	0	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
105	20231114	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	465760	50	0.72	9320	9320	9310	12140	6540	9340	9315.20	4.05	0	0	9406	9372	9346	9312	9286	9370	9310	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		311362	N	N	0	N	00	N
106	20231113	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	64685120	6937	96.11	9340	9380	9320	12140	6540	9340	9324.65	4.05	0	-8	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
107	20231113	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	45879660	4920	68.16	9340	9380	9320	12140	6540	9340	9325.13	4.05	0	-8	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
108	20231113	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	38372060	4115	57.01	9340	9380	9320	12140	6540	9340	9324.92	4.05	0	-3	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
109	20231113	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	32199000	3453	47.84	9340	9380	9320	12140	6540	9340	9324.93	4.05	0	-3	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
110	20231113	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	19331010	2073	28.72	9340	9380	9320	12140	6540	9340	9325.14	4.05	0	-3	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
111	20231113	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	15308870	1642	22.75	9340	9380	9320	12140	6540	9340	9323.31	4.05	0	-3	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
112	20231113	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	1613950	173	2.40	9340	9380	9320	12140	6540	9340	9329.19	4.05	0	0	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
113	20231113	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	9340	1	0.01	9340	9340	9340	12140	6540	9340	9340.00	4.05	0	0	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311370	N	N	0	N	00	N
114	20231110	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	67524950	7218	76.42	9360	9390	9330	12160	6560	9360	9355.08	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
115	20231110	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-30	5	-0.32	67431550	7208	76.32	9360	9390	9330	12160	6560	9360	9355.10	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.60	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
116	20231110	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-30	5	-0.32	52781450	5638	59.69	9360	9390	9330	12160	6560	9360	9361.73	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.60	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
117	20231110	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	50448230	5388	57.05	9360	9390	9330	12160	6560	9360	9363.07	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
118	20231110	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-30	5	-0.32	47722530	5096	53.95	9360	9390	9330	12160	6560	9360	9364.70	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.60	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
119	20231110	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	39606770	4227	44.75	9360	9390	9330	12160	6560	9360	9369.95	4.06	0	-436	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
120	20231110	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	25264860	2697	28.55	9360	9390	9330	12160	6560	9360	9367.76	4.06	0	-438	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
121	20231110	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	0	0	0.00	0	0	0	12160	6560	9360	0.00	4.06	0	0	9426	9392	9356	9322	9286	9375	9305	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311806	N	N	0	N	00	N
122	20231109	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	20	2	0.21	88133140	9445	1614.53	9390	9390	9320	12140	6540	9340	9331.20	4.06	0	-69	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
123	20231109	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	20	2	0.21	88133140	9445	1614.53	9390	9390	9320	12140	6540	9340	9331.20	4.06	0	-69	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
124	20231109	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	82203720	8809	1505.81	9390	9390	9320	12140	6540	9340	9331.79	4.06	0	-67	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
125	20231109	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	75326360	8072	1379.83	9390	9390	9320	12140	6540	9340	9331.81	4.06	0	-66	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
126	20231109	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	62519390	6699	1145.13	9390	9390	9320	12140	6540	9340	9332.65	4.06	0	-67	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
127	20231109	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	30	2	0.32	53454850	5728	979.15	9390	9390	9320	12140	6540	9340	9332.20	4.06	0	-51	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
128	20231109	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	33296390	3567	609.74	9390	9390	9330	12140	6540	9340	9334.56	4.06	0	0	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
129	20231109	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	40	2	0.43	281500	30	5.13	9390	9390	9380	12140	6540	9340	9383.33	4.06	0	0	9366	9352	9336	9322	9306	9360	9330	38	2800	500	6910	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		311875	N	N	0	N	00	N
130	20231108	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	5460700	585	5.73	9320	9350	9320	12140	6540	9340	9334.53	4.06	0	-9	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
131	20231108	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	3566690	382	3.74	9320	9350	9320	12140	6540	9340	9336.88	4.06	0	-8	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
132	20231108	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	3538670	379	3.71	9320	9350	9320	12140	6540	9340	9336.86	4.06	0	-8	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
133	20231108	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	3454610	370	3.62	9320	9350	9320	12140	6540	9340	9336.78	4.06	0	-8	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
134	20231108	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	2960090	317	3.10	9320	9350	9320	12140	6540	9340	9337.82	4.06	0	-6	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
135	20231108	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	2679790	287	2.81	9320	9340	9320	12140	6540	9340	9337.25	4.06	0	-6	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
136	20231108	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	587650	63	0.62	9320	9330	9320	12140	6540	9340	9327.78	4.06	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
137	20231108	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	111840	12	0.12	9320	9320	9320	12140	6540	9340	9320.00	4.06	0	0	9393	9366	9343	9316	9293	9355	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311884	N	N	0	N	00	N
138	20231107	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-30	5	-0.32	95256300	10210	128.90	9370	9370	9320	12180	6560	9370	9329.71	4.06	0	-2210	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.65	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
139	20231107	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	86981970	9324	117.71	9370	9370	9320	12180	6560	9370	9328.83	4.06	0	-2090	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
140	20231107	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	66785030	7161	90.41	9370	9370	9320	12180	6560	9370	9326.22	4.06	0	-1700	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
141	20231107	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	52883620	5670	71.58	9370	9370	9320	12180	6560	9370	9326.92	4.06	0	-1258	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
142	20231107	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	44278830	4747	59.93	9370	9370	9320	12180	6560	9370	9327.75	4.06	0	-887	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
143	20231107	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	28108560	3012	38.03	9370	9370	9320	12180	6560	9370	9332.19	4.06	0	-433	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
144	20231107	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	14201850	1520	19.19	9370	9370	9330	12180	6560	9370	9343.32	4.06	0	5	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
145	20231107	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	12180	6560	9370	0.00	4.06	0	0	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		311833	N	N	0	N	00	N
146	20231106	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	74026090	7921	279.20	9360	9380	9330	12150	6550	9350	9345.55	4.07	0	-2436	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
147	20231106	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	69598930	7448	262.53	9360	9380	9330	12150	6550	9350	9344.65	4.07	0	-2379	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
148	20231106	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	30504340	3262	114.98	9360	9380	9340	12150	6550	9350	9351.42	4.07	0	-1899	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
149	20231106	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	25591430	2736	96.44	9360	9380	9340	12150	6550	9350	9353.59	4.07	0	-1402	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
150	20231106	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	21098890	2255	79.49	9360	9380	9340	12150	6550	9350	9356.49	4.07	0	-921	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
151	20231106	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	16576680	1771	62.43	9360	9380	9340	12150	6550	9350	9360.07	4.07	0	-541	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
152	20231106	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	15567750	1663	58.62	9360	9380	9360	12150	6550	9350	9361.24	4.07	0	-542	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
153	20231106	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	10	2	0.11	9846720	1052	37.08	9360	9360	9360	12150	6550	9350	9360.00	4.07	0	-542	9356	9352	9346	9342	9336	9355	9345	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
154	20231103	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	26505960	2837	512.09	9340	9350	9340	12140	6540	9340	9342.95	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
155	20231103	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	26412460	2827	510.29	9340	9350	9340	12140	6540	9340	9342.93	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
156	20231103	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	26225540	2807	506.68	9340	9350	9340	12140	6540	9340	9342.91	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
157	20231103	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	26225540	2807	506.68	9340	9350	9340	12140	6540	9340	9342.91	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
158	20231103	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	23797140	2547	459.75	9340	9350	9340	12140	6540	9340	9343.20	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
159	20231103	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	14457130	1547	279.24	9340	9350	9340	12140	6540	9340	9345.27	4.07	0	-4	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
160	20231103	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	6846270	733	132.31	9340	9350	9340	12140	6540	9340	9340.07	4.07	0	0	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
161	20231103	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	4670000	500	90.25	9340	9340	9340	12140	6540	9340	9340.00	4.07	0	0	9360	9350	9330	9320	9300	9355	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
162	20231102	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	5163560	554	2.39	9320	9340	9310	12110	6530	9320	9320.51	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
163	20231102	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	5163560	554	2.39	9320	9340	9310	12110	6530	9320	9320.51	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
164	20231102	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	20	2	0.21	5126200	550	2.37	9320	9340	9310	12110	6530	9320	9320.36	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	717	-47.65	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
165	20231102	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	0	3	0.00	5032800	540	2.33	9320	9330	9310	12110	6530	9320	9320.00	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	716	-47.55	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
166	20231102	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	0	3	0.00	5032800	540	2.33	9320	9330	9310	12110	6530	9320	9320.00	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	716	-47.55	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
167	20231102	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	0	3	0.00	5032800	540	2.33	9320	9330	9310	12110	6530	9320	9320.00	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	716	-47.55	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
168	20231102	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-10	5	-0.11	27950	3	0.01	9320	9320	9310	12110	6530	9320	9316.67	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
169	20231102	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	4.07	0	0	9380	9350	9320	9290	9260	9365	9305	38	2790	500	6890	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		312371	N	N	0	N	00	N
170	20231101	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	10	2	0.11	215813030	23210	706.11	9310	9350	9290	12100	6520	9310	9298.28	4.07	0	4	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.30	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
171	20231101	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-10	5	-0.11	215375910	23163	704.69	9310	9350	9290	12100	6520	9310	9298.27	4.07	0	4	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	714	-47.45	1.20	12	0.30	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
172	20231101	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9290	-20	5	-0.21	185932770	19997	608.37	9310	9350	9290	12100	6520	9310	9298.03	4.07	0	4	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	713	-47.40	1.20	12	0.26	-196.00	7731.00	9690	20230320	-4.13	9250	20231024	0.43	9690	-4.13	20230320	9250	0.43	20231024	9690	-4.13	20230320	9250	0.43	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
173	20231101	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	59438590	6387	194.31	9310	9350	9290	12100	6520	9310	9306.18	4.07	0	4	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.08	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
174	20231101	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-10	5	-0.11	35861980	3852	117.19	9310	9350	9290	12100	6520	9310	9309.96	4.07	0	4	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	714	-47.45	1.20	12	0.05	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
175	20231101	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-10	5	-0.11	31760640	3411	103.77	9310	9350	9290	12100	6520	9310	9311.24	4.07	0	0	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	714	-47.45	1.20	12	0.04	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
176	20231101	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	40	2	0.43	46590	5	0.15	9310	9350	9310	12100	6520	9310	9318.00	4.07	0	0	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N
177	20231101	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	0	3	0.00	37240	4	0.12	9310	9310	9310	12100	6520	9310	9310.00	4.07	0	0	9363	9336	9323	9296	9283	9330	9290	38	2790	500	6880	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		312367	N	N	0	N	00	N