KissMeData/449020/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	11326683	5733	284.80	1979	1979	1974	2570	1386	1979	1975.70	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.06	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
3	20231130	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	11302935	5721	284.20	1979	1979	1974	2570	1386	1979	1975.69	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.06	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
4	20231130	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	1899752	960	47.69	1979	1979	1977	2570	1386	1979	1978.91	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
5	20231130	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	1899752	960	47.69	1979	1979	1977	2570	1386	1979	1978.91	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
6	20231130	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	1711773	865	42.97	1979	1979	1977	2570	1386	1979	1978.93	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
7	20231130	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	684672	346	17.19	1979	1979	1977	2570	1386	1979	1978.82	0.00	0	-36	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
8	20231130	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	324518	164	8.15	1979	1979	1977	2570	1386	1979	1978.77	0.00	0	-24	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
9	20231130	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.00	0	0	1990	1984	1974	1968	1958	1987	1971	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		207	N	N	0	N	00	N
10	20231129	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	3962760	2013	23.88	1964	1980	1964	2570	1386	1979	1968.58	0.00	0	-1149	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	193	-282.71	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
11	20231129	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-10	5	-0.51	3913538	1988	23.59	1964	1980	1964	2570	1386	1979	1968.58	0.00	0	-1126	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	192	-281.29	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
12	20231129	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-11	5	-0.56	3515601	1786	21.19	1964	1980	1964	2570	1386	1979	1968.42	0.00	0	-954	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
13	20231129	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-11	5	-0.56	3088245	1569	18.62	1964	1980	1964	2570	1386	1979	1968.29	0.00	0	-767	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
14	20231129	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-10	5	-0.51	2617278	1330	15.78	1964	1980	1964	2570	1386	1979	1967.88	0.00	0	-588	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	192	-281.29	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
15	20231129	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-10	5	-0.51	2247097	1142	13.55	1964	1980	1964	2570	1386	1979	1967.69	0.00	0	-401	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	192	-281.29	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
16	20231129	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-11	5	-0.56	1837274	934	11.08	1964	1980	1964	2570	1386	1979	1967.10	0.00	0	-223	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	191	-281.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
17	20231129	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	1387483	706	8.38	1964	1980	1964	2570	1386	1979	1965.27	0.00	0	-36	1981	1979	1978	1976	1975	1981	1978	10	591	100	1460	1	1	9730000	193	-282.86	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.58	1886	20231024	4.98	2075	-4.58	20230608	1886	4.98	20231024	2075	-4.58	20230608	1886	4.98	20231024	0.00	N	449020	100	9 억		198	N	N	0	N	00	N
18	20231128	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	16678855	8428	95.56	1977	1980	1977	2570	1384	1977	1978.98	0.00	0	8	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.71	1.54	12	0.09	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
19	20231128	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	16678855	8428	95.56	1977	1980	1977	2570	1384	1977	1978.98	0.00	0	8	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.71	1.54	12	0.09	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
20	20231128	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	16213963	8193	92.89	1977	1980	1977	2570	1384	1977	1979.00	0.00	0	8	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.71	1.54	12	0.08	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
21	20231128	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	10273005	5191	58.85	1977	1980	1977	2570	1384	1977	1979.00	0.00	0	8	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.71	1.54	12	0.05	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
22	20231128	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	1	2	0.05	10251237	5180	58.73	1977	1980	1977	2570	1384	1977	1979.00	0.00	0	9	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	192	-282.57	1.54	12	0.05	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
23	20231128	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	8102061	4094	46.42	1977	1980	1977	2570	1384	1977	1979.01	0.00	0	0	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.86	1.54	12	0.04	-7.00	1288.00	2075	20230608	-4.58	1886	20231024	4.98	2075	-4.58	20230608	1886	4.98	20231024	2075	-4.58	20230608	1886	4.98	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
24	20231128	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	7945710	4015	45.52	1977	1980	1977	2570	1384	1977	1979.01	0.00	0	0	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.86	1.54	12	0.04	-7.00	1288.00	2075	20230608	-4.58	1886	20231024	4.98	2075	-4.58	20230608	1886	4.98	20231024	2075	-4.58	20230608	1886	4.98	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
25	20231128	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	39570	20	0.23	1977	1980	1977	2570	1384	1977	1978.50	0.00	0	0	1987	1981	1973	1967	1959	1985	1971	10	593	100	1460	1	1	9730000	193	-282.86	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.58	1886	20231024	4.98	2075	-4.58	20230608	1886	4.98	20231024	2075	-4.58	20230608	1886	4.98	20231024	0.00	N	449020	100	9 억		190	N	N	0	N	00	N
26	20231127	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	4	2	0.20	17415114	8820	693.40	1973	1979	1965	2560	1382	1973	1974.50	0.00	0	30	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.43	1.53	12	0.09	-7.00	1288.00	2075	20230608	-4.72	1886	20231024	4.83	2075	-4.72	20230608	1886	4.83	20231024	2075	-4.72	20230608	1886	4.83	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
27	20231127	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	4	2	0.20	17415114	8820	693.40	1973	1979	1965	2560	1382	1973	1974.50	0.00	0	30	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.43	1.53	12	0.09	-7.00	1288.00	2075	20230608	-4.72	1886	20231024	4.83	2075	-4.72	20230608	1886	4.83	20231024	2075	-4.72	20230608	1886	4.83	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
28	20231127	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	5	2	0.25	15124757	7657	601.97	1973	1979	1970	2560	1382	1973	1975.28	0.00	0	30	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.57	1.54	12	0.08	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
29	20231127	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	5	2	0.25	7895001	3997	314.23	1973	1979	1970	2560	1382	1973	1975.23	0.00	0	28	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.57	1.54	12	0.04	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
30	20231127	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	7875221	3987	313.44	1973	1979	1970	2560	1382	1973	1975.22	0.00	0	28	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.14	1.53	12	0.04	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
31	20231127	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	5900221	2987	234.83	1973	1979	1970	2560	1382	1973	1975.30	0.00	0	28	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-282.14	1.53	12	0.03	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
32	20231127	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	6	2	0.30	3913866	1982	155.82	1973	1979	1970	2560	1382	1973	1974.71	0.00	0	0	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	193	-282.71	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.63	1886	20231024	4.93	2075	-4.63	20230608	1886	4.93	20231024	2075	-4.63	20230608	1886	4.93	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
33	20231127	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	1973	1	0.08	1973	1973	1973	2560	1382	1973	1973.00	0.00	0	0	1979	1975	1970	1966	1961	1978	1969	10	587	100	1460	1	1	9730000	192	-281.86	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
34	20231124	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	2501389	1272	15.20	1965	1974	1965	2560	1379	1970	1966.50	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-281.86	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
35	20231124	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2481659	1262	15.08	1965	1974	1965	2560	1379	1970	1966.45	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
36	20231124	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2481659	1262	15.08	1965	1974	1965	2560	1379	1970	1966.45	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
37	20231124	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2481659	1262	15.08	1965	1974	1965	2560	1379	1970	1966.45	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
38	20231124	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2481659	1262	15.08	1965	1974	1965	2560	1379	1970	1966.45	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
39	20231124	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2479685	1261	15.07	1965	1974	1965	2560	1379	1970	1966.44	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
40	20231124	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	2479685	1261	15.07	1965	1974	1965	2560	1379	1970	1966.44	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	192	-282.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
41	20231124	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-5	5	-0.25	19650	10	0.12	1965	1965	1965	2560	1379	1970	1965.00	0.00	0	0	1985	1977	1967	1959	1949	1972	1954	10	590	100	1450	1	1	9730000	191	-280.71	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	0.00	N	449020	100	9 억		160	N	N	0	N	00	N
42	20231123	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	16405747	8368	998.57	1975	1975	1957	2560	1379	1970	1960.53	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	192	-281.43	1.53	12	0.09	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
43	20231123	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-10	5	-0.51	16180337	8253	984.84	1975	1975	1957	2560	1379	1970	1960.54	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-280.00	1.52	12	0.08	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
44	20231123	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-12	5	-0.61	13580934	6926	826.49	1975	1975	1957	2560	1379	1970	1960.86	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-279.71	1.52	12	0.07	-7.00	1288.00	2075	20230608	-5.64	1886	20231024	3.82	2075	-5.64	20230608	1886	3.82	20231024	2075	-5.64	20230608	1886	3.82	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
45	20231123	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-11	5	-0.56	10906917	5561	663.60	1975	1975	1957	2560	1379	1970	1961.32	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-279.86	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.59	1886	20231024	3.87	2075	-5.59	20230608	1886	3.87	20231024	2075	-5.59	20230608	1886	3.87	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
46	20231123	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-12	5	-0.61	8275185	4217	503.22	1975	1975	1958	2560	1379	1970	1962.34	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-279.71	1.52	12	0.04	-7.00	1288.00	2075	20230608	-5.64	1886	20231024	3.82	2075	-5.64	20230608	1886	3.82	20231024	2075	-5.64	20230608	1886	3.82	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
47	20231123	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	5724231	2916	347.97	1975	1975	1962	2560	1379	1970	1963.04	0.00	0	-3	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-280.29	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
48	20231123	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-8	5	-0.41	3264076	1663	198.45	1975	1975	1962	2560	1379	1970	1962.76	0.00	0	-1	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	191	-280.29	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
49	20231123	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	5	2	0.25	29625	15	1.79	1975	1975	1975	2560	1379	1970	1975.00	0.00	0	0	1977	1973	1971	1967	1965	1973	1967	10	590	100	1450	1	1	9730000	192	-282.14	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
50	20231122	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	1652590	838	10.81	1970	1975	1969	2555	1379	1969	1972.06	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-281.43	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
51	20231122	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	1650620	837	10.79	1970	1975	1969	2555	1379	1969	1972.07	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-282.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
52	20231122	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	1451145	736	9.49	1970	1975	1969	2555	1379	1969	1971.66	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-282.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
53	20231122	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	1391995	706	9.10	1970	1975	1969	2555	1379	1969	1971.66	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-282.14	1.53	12	0.01	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
54	20231122	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	689245	350	4.51	1970	1970	1969	2555	1379	1969	1969.27	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-281.43	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
55	20231122	111439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	490312	249	3.21	1970	1970	1969	2555	1379	1969	1969.12	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-281.43	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.06	1886	20231024	4.45	2075	-5.06	20230608	1886	4.45	20231024	2075	-5.06	20230608	1886	4.45	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
56	20231122	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	218570	111	1.43	1970	1970	1969	2555	1379	1969	1969.10	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-281.29	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
57	20231122	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	0	0	0.00	0	0	0	2555	1379	1969	0.00	0.00	0	0	1977	1973	1966	1962	1955	1975	1964	10	586	100	1450	1	1	9730000	192	-281.29	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
58	20231121	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	4	2	0.20	15199116	7754	50.23	1961	1970	1959	2550	1376	1965	1960.16	0.00	0	-1196	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	192	-281.29	1.53	12	0.08	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
59	20231121	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-5	5	-0.25	15081498	7694	49.84	1961	1970	1959	2550	1376	1965	1960.16	0.00	0	-1196	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.00	1.52	12	0.08	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
60	20231121	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-5	5	-0.25	13072376	6669	43.20	1961	1969	1959	2550	1376	1965	1960.17	0.00	0	-1003	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.00	1.52	12	0.07	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
61	20231121	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-5	5	-0.25	11229954	5729	37.11	1961	1969	1959	2550	1376	1965	1960.19	0.00	0	-813	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.00	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
62	20231121	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-5	5	-0.25	6345574	3237	20.97	1961	1969	1959	2550	1376	1965	1960.33	0.00	0	-622	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.00	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
63	20231121	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-5	5	-0.25	4432563	2261	14.65	1961	1969	1959	2550	1376	1965	1960.44	0.00	0	-425	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.00	1.52	12	0.02	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
64	20231121	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	545504	278	1.80	1961	1968	1960	2550	1376	1965	1962.24	0.00	0	-223	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.71	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
65	20231121	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.00	0	0	1993	1978	1963	1948	1933	1971	1941	10	585	100	1450	1	1	9730000	191	-280.71	1.53	12	0.00	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	0.00	N	449020	100	9 억		199	N	N	0	N	00	N
66	20231120	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-4	5	-0.20	30284023	15436	255.06	1973	1978	1948	2555	1379	1969	1961.91	0.00	0	-1275	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	191	-280.71	1.53	12	0.16	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
67	20231120	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-13	5	-0.66	29754434	15165	250.58	1973	1978	1948	2555	1379	1969	1962.05	0.00	0	-1197	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	190	-279.43	1.52	12	0.16	-7.00	1288.00	2075	20230608	-5.73	1886	20231024	3.71	2075	-5.73	20230608	1886	3.71	20231024	2075	-5.73	20230608	1886	3.71	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
68	20231120	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	19303222	9868	163.05	1973	1978	1948	2555	1379	1969	1956.14	0.00	0	-84	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-282.00	1.53	12	0.10	-7.00	1288.00	2075	20230608	-4.87	1886	20231024	4.67	2075	-4.87	20230608	1886	4.67	20231024	2075	-4.87	20230608	1886	4.67	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
69	20231120	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	9	2	0.46	19149250	9790	161.76	1973	1978	1948	2555	1379	1969	1956.00	0.00	0	-6	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-282.57	1.54	12	0.10	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
70	20231120	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	9	2	0.46	19147272	9789	161.75	1973	1978	1948	2555	1379	1969	1956.00	0.00	0	-6	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-282.57	1.54	12	0.10	-7.00	1288.00	2075	20230608	-4.67	1886	20231024	4.88	2075	-4.67	20230608	1886	4.88	20231024	2075	-4.67	20230608	1886	4.88	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
71	20231120	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	19127492	9779	161.58	1973	1975	1948	2555	1379	1969	1955.98	0.00	0	-6	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-282.14	1.53	12	0.10	-7.00	1288.00	2075	20230608	-4.82	1886	20231024	4.72	2075	-4.82	20230608	1886	4.72	20231024	2075	-4.82	20230608	1886	4.72	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
72	20231120	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	3	2	0.15	15107241	7742	127.92	1973	1973	1948	2555	1379	1969	1951.34	0.00	0	-6	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-281.71	1.53	12	0.08	-7.00	1288.00	2075	20230608	-4.96	1886	20231024	4.56	2075	-4.96	20230608	1886	4.56	20231024	2075	-4.96	20230608	1886	4.56	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
73	20231120	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	1973	1	0.02	1973	1973	1973	2555	1379	1969	1973.00	0.00	0	0	1975	1972	1966	1963	1957	1973	1964	10	586	100	1450	1	1	9730000	192	-281.86	1.53	12	0.00	-7.00	1288.00	2075	20230608	-4.92	1886	20231024	4.61	2075	-4.92	20230608	1886	4.61	20231024	2075	-4.92	20230608	1886	4.61	20231024	0.00	N	449020	100	9 억		163	N	N	0	N	00	N
74	20231117	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	6	2	0.31	11885556	6052	40.23	1963	1969	1960	2550	1375	1963	1963.91	0.00	0	-1584	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	192	-281.29	1.53	12	0.06	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
75	20231117	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-3	5	-0.15	11552213	5882	39.10	1963	1969	1960	2550	1375	1963	1963.99	0.00	0	-1439	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	191	-280.00	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
76	20231117	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	5	2	0.25	8591837	4374	29.08	1963	1969	1960	2550	1375	1963	1964.30	0.00	0	3	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	191	-281.14	1.53	12	0.04	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
77	20231117	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	5	2	0.25	8591837	4374	29.08	1963	1969	1960	2550	1375	1963	1964.30	0.00	0	3	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	191	-281.14	1.53	12	0.04	-7.00	1288.00	2075	20230608	-5.16	1886	20231024	4.35	2075	-5.16	20230608	1886	4.35	20231024	2075	-5.16	20230608	1886	4.35	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
78	20231117	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	6	2	0.31	8442273	4298	28.57	1963	1969	1960	2550	1375	1963	1964.23	0.00	0	3	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	192	-281.29	1.53	12	0.04	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
79	20231117	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	6	2	0.31	3028393	1543	10.26	1963	1969	1960	2550	1375	1963	1962.67	0.00	0	2	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	192	-281.29	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.11	1886	20231024	4.40	2075	-5.11	20230608	1886	4.40	20231024	2075	-5.11	20230608	1886	4.40	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
80	20231117	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	1070622	546	3.63	1963	1963	1960	2550	1375	1963	1960.85	0.00	0	0	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	191	-280.43	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
81	20231117	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	0	0	0.00	0	0	0	2550	1375	1963	0.00	0.00	0	0	1971	1966	1962	1957	1953	1965	1956	10	587	100	1450	1	1	9730000	191	-280.43	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
82	20231116	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	29499323	15040	245.39	1967	1967	1958	2545	1373	1961	1961.39	0.00	0	-97	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.43	1.52	12	0.15	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
83	20231116	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-3	5	-0.15	29342255	14960	244.09	1967	1967	1958	2545	1373	1961	1961.38	0.00	0	-56	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-279.71	1.52	12	0.15	-7.00	1288.00	2075	20230608	-5.64	1886	20231024	3.82	2075	-5.64	20230608	1886	3.82	20231024	2075	-5.64	20230608	1886	3.82	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
84	20231116	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	4	2	0.20	5582651	2840	46.34	1967	1967	1965	2545	1373	1961	1965.72	0.00	0	-18	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.71	1.53	12	0.03	-7.00	1288.00	2075	20230608	-5.30	1886	20231024	4.19	2075	-5.30	20230608	1886	4.19	20231024	2075	-5.30	20230608	1886	4.19	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
85	20231116	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	5	2	0.25	3902516	1985	32.39	1967	1967	1965	2545	1373	1961	1966.00	0.00	0	0	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.86	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
86	20231116	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	5	2	0.25	3411256	1735	28.31	1967	1967	1966	2545	1373	1961	1966.14	0.00	0	0	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.86	1.53	12	0.02	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
87	20231116	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	6	2	0.31	1920823	977	15.94	1967	1967	1966	2545	1373	1961	1966.04	0.00	0	0	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-281.00	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
88	20231116	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	5	2	0.25	1789070	910	14.85	1967	1967	1966	2545	1373	1961	1966.01	0.00	0	0	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.86	1.53	12	0.01	-7.00	1288.00	2075	20230608	-5.25	1886	20231024	4.24	2075	-5.25	20230608	1886	4.24	20231024	2075	-5.25	20230608	1886	4.24	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
89	20231116	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	0	0	0.00	0	0	0	2545	1373	1961	0.00	0.00	0	0	1966	1963	1960	1957	1954	1962	1956	10	584	100	1450	1	1	9730000	191	-280.14	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.49	1886	20231024	3.98	2075	-5.49	20230608	1886	3.98	20231024	2075	-5.49	20230608	1886	3.98	20231024	0.00	N	449020	100	9 억		136	N	N	0	N	00	N
90	20231115	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	4	2	0.20	11999995	6129	28.02	1963	1963	1957	2540	1370	1957	1957.90	0.00	0	-49	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.14	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.49	1886	20231024	3.98	2075	-5.49	20230608	1886	3.98	20231024	2075	-5.49	20230608	1886	3.98	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
91	20231115	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	4	2	0.20	11999995	6129	28.02	1963	1963	1957	2540	1370	1957	1957.90	0.00	0	-49	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.14	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.49	1886	20231024	3.98	2075	-5.49	20230608	1886	3.98	20231024	2075	-5.49	20230608	1886	3.98	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
92	20231115	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	3	2	0.15	11588392	5919	27.06	1963	1963	1957	2540	1370	1957	1957.83	0.00	0	-49	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.00	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.54	1886	20231024	3.92	2075	-5.54	20230608	1886	3.92	20231024	2075	-5.54	20230608	1886	3.92	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
93	20231115	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	0	3	0.00	10695424	5463	24.97	1963	1963	1957	2540	1370	1957	1957.79	0.00	0	0	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	190	-279.57	1.52	12	0.06	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
94	20231115	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	6	2	0.31	971685	495	2.26	1963	1963	1963	2540	1370	1957	1963.00	0.00	0	0	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.43	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
95	20231115	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	6	2	0.31	971685	495	2.26	1963	1963	1963	2540	1370	1957	1963.00	0.00	0	0	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.43	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
96	20231115	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	6	2	0.31	963833	491	2.24	1963	1963	1963	2540	1370	1957	1963.00	0.00	0	0	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.43	1.52	12	0.01	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
97	20231115	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	6	2	0.31	78520	40	0.18	1963	1963	1963	2540	1370	1957	1963.00	0.00	0	0	2011	1984	1957	1930	1903	1970	1916	10	583	100	1440	1	1	9730000	191	-280.43	1.52	12	0.00	-7.00	1288.00	2075	20230608	-5.40	1886	20231024	4.08	2075	-5.40	20230608	1886	4.08	20231024	2075	-5.40	20230608	1886	4.08	20231024	0.00	N	449020	100	9 억		185	N	N	0	N	00	N
98	20231114	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	-28	5	-1.41	42717968	21875	185.60	1983	1984	1930	2580	1390	1985	1952.82	0.00	0	-8332	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	190	-279.57	1.52	12	0.22	-7.00	1288.00	2075	20230608	-5.69	1886	20231024	3.76	2075	-5.69	20230608	1886	3.76	20231024	2075	-5.69	20230608	1886	3.76	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
99	20231114	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-29	5	-1.46	41223126	21111	179.12	1983	1984	1930	2580	1390	1985	1952.68	0.00	0	-8112	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	190	-279.43	1.52	12	0.22	-7.00	1288.00	2075	20230608	-5.73	1886	20231024	3.71	2075	-5.73	20230608	1886	3.71	20231024	2075	-5.73	20230608	1886	3.71	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
100	20231114	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-32	5	-1.61	31731484	16254	137.91	1983	1984	1930	2580	1390	1985	1952.23	0.00	0	-6118	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	190	-279.00	1.52	12	0.17	-7.00	1288.00	2075	20230608	-5.88	1886	20231024	3.55	2075	-5.88	20230608	1886	3.55	20231024	2075	-5.88	20230608	1886	3.55	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
101	20231114	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-35	5	-1.76	22367670	11456	97.20	1983	1984	1930	2580	1390	1985	1952.49	0.00	0	-4013	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	190	-278.57	1.51	12	0.12	-7.00	1288.00	2075	20230608	-6.02	1886	20231024	3.39	2075	-6.02	20230608	1886	3.39	20231024	2075	-6.02	20230608	1886	3.39	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
102	20231114	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-45	5	-2.27	14049326	7178	60.90	1983	1984	1930	2580	1390	1985	1957.28	0.00	0	-2084	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	189	-277.14	1.51	12	0.07	-7.00	1288.00	2075	20230608	-6.51	1886	20231024	2.86	2075	-6.51	20230608	1886	2.86	20231024	2075	-6.51	20230608	1886	2.86	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
103	20231114	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-23	5	-1.16	6261496	3175	26.94	1983	1984	1962	2580	1390	1985	1972.12	0.00	0	-394	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	191	-280.29	1.52	12	0.03	-7.00	1288.00	2075	20230608	-5.45	1886	20231024	4.03	2075	-5.45	20230608	1886	4.03	20231024	2075	-5.45	20230608	1886	4.03	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
104	20231114	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	1273609	642	5.45	1983	1984	1983	2580	1390	1985	1983.81	0.00	0	0	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	193	-283.43	1.54	12	0.01	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
105	20231114	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.00	0	0	2017	2000	1981	1964	1945	1991	1955	10	595	100	1460	1	1	9730000	193	-283.57	1.54	12	0.00	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		10	N	N	0	N	00	N
106	20231113	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-9	5	-0.45	23244391	11786	100.39	1998	1998	1962	2590	1396	1994	1972.20	0.00	0	-9891	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	193	-283.57	1.54	12	0.12	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
107	20231113	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-12	5	-0.60	21268746	10785	91.87	1998	1998	1962	2590	1396	1994	1972.07	0.00	0	-9395	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	193	-283.14	1.54	12	0.11	-7.00	1288.00	2075	20230608	-4.48	1886	20231024	5.09	2075	-4.48	20230608	1886	5.09	20231024	2075	-4.48	20230608	1886	5.09	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
108	20231113	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-27	5	-1.35	16540598	8380	71.38	1998	1998	1962	2590	1396	1994	1973.82	0.00	0	-6999	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	191	-281.00	1.53	12	0.09	-7.00	1288.00	2075	20230608	-5.20	1886	20231024	4.29	2075	-5.20	20230608	1886	4.29	20231024	2075	-5.20	20230608	1886	4.29	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
109	20231113	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-6	5	-0.30	10935822	5530	47.10	1998	1998	1962	2590	1396	1994	1977.54	0.00	0	-4200	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	193	-284.00	1.54	12	0.06	-7.00	1288.00	2075	20230608	-4.19	1886	20231024	5.41	2075	-4.19	20230608	1886	5.41	20231024	2075	-4.19	20230608	1886	5.41	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
110	20231113	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-10	5	-0.50	6158416	3108	26.47	1998	1998	1977	2590	1396	1994	1981.47	0.00	0	-1801	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	193	-283.43	1.54	12	0.03	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
111	20231113	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	2248523	1134	9.66	1998	1998	1977	2590	1396	1994	1982.82	0.00	0	100	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	194	-285.00	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
112	20231113	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	265080	133	1.13	1998	1998	1992	2590	1396	1994	1993.08	0.00	0	100	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	194	-285.14	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
113	20231113	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	201198	101	0.86	1998	1998	1992	2590	1396	1994	1992.06	0.00	0	100	2006	2000	1993	1987	1980	1996	1983	10	596	100	1470	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
114	20231110	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	23364338	11740	86.53	1999	1999	1986	2585	1395	1992	1990.15	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-284.86	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.90	1886	20231024	5.73	2075	-3.90	20230608	1886	5.73	20231024	2075	-3.90	20230608	1886	5.73	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
115	20231110	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	23344398	11730	86.46	1999	1999	1986	2585	1395	1992	1990.14	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-284.86	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.90	1886	20231024	5.73	2075	-3.90	20230608	1886	5.73	20231024	2075	-3.90	20230608	1886	5.73	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
116	20231110	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	21613528	10860	80.05	1999	1999	1990	2585	1395	1992	1990.20	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.11	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
117	20231110	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	20518328	10310	75.99	1999	1999	1990	2585	1395	1992	1990.14	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-284.43	1.55	12	0.11	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
118	20231110	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	20390904	10246	75.52	1999	1999	1990	2585	1395	1992	1990.13	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-285.14	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
119	20231110	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	20211264	10156	74.86	1999	1999	1990	2585	1395	1992	1990.08	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	194	-285.14	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
120	20231110	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	7	2	0.35	20171404	10136	74.71	1999	1999	1990	2585	1395	1992	1990.08	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	195	-285.57	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
121	20231110	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	7	2	0.35	19990	10	0.07	1999	1999	1999	2585	1395	1992	1999.00	0.00	0	0	2007	1999	1992	1984	1977	1996	1981	10	593	100	1470	1	1	9730000	195	-285.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		1	N	N	0	N	00	N
122	20231109	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	7	2	0.35	26934312	13567	411.62	2000	2000	1985	2580	1390	1985	1985.28	0.00	0	1	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.57	1.55	12	0.14	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
123	20231109	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	7	2	0.35	25485189	12837	389.47	2000	2000	1985	2580	1390	1985	1985.29	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.57	1.55	12	0.13	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
124	20231109	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	4511114	2271	68.90	2000	2000	1985	2580	1390	1985	1986.40	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	193	-283.57	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
125	20231109	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	7	2	0.35	165444	83	2.52	2000	2000	1990	2580	1390	1985	1993.30	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
126	20231109	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	5	2	0.25	141542	71	2.15	2000	2000	1990	2580	1390	1985	1993.55	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.29	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
127	20231109	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	5	2	0.25	141542	71	2.15	2000	2000	1990	2580	1390	1985	1993.55	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.29	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
128	20231109	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	6	2	0.30	101691	51	1.55	2000	2000	1991	2580	1390	1985	1993.94	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	1	1	9730000	194	-284.43	1.55	12	0.00	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
129	20231109	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	15	2	0.76	20000	10	0.30	2000	2000	2000	2580	1390	1985	2000.00	0.00	0	0	2005	1995	1990	1980	1975	1992	1977	10	595	100	1460	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
130	20231108	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-11	5	-0.55	6554750	3296	16.55	2000	2000	1985	2590	1398	1996	1988.70	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	193	-283.57	1.54	12	0.03	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
131	20231108	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	6532915	3285	16.49	2000	2000	1985	2590	1398	1996	1988.71	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.29	1.55	12	0.03	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
132	20231108	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	6532915	3285	16.49	2000	2000	1985	2590	1398	1996	1988.71	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.29	1.55	12	0.03	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
133	20231108	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-5	5	-0.25	4785962	2405	12.07	2000	2000	1985	2590	1398	1996	1990.00	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.43	1.55	12	0.02	-7.00	1288.00	2075	20230608	-4.05	1886	20231024	5.57	2075	-4.05	20230608	1886	5.57	20231024	2075	-4.05	20230608	1886	5.57	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
134	20231108	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-11	5	-0.55	4783971	2404	12.07	2000	2000	1985	2590	1398	1996	1990.00	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	193	-283.57	1.54	12	0.02	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
135	20231108	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	4384627	2203	11.06	2000	2000	1986	2590	1398	1996	1990.30	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.29	1.55	12	0.02	-7.00	1288.00	2075	20230608	-4.10	1886	20231024	5.51	2075	-4.10	20230608	1886	5.51	20231024	2075	-4.10	20230608	1886	5.51	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
136	20231108	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	3446085	1732	8.69	2000	2000	1986	2590	1398	1996	1989.66	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.86	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.90	1886	20231024	5.73	2075	-3.90	20230608	1886	5.73	20231024	2075	-3.90	20230608	1886	5.73	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
137	20231108	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	420700	211	1.06	2000	2000	1993	2590	1398	1996	1993.84	0.00	0	0	2008	2001	1991	1984	1974	2005	1988	10	594	100	1470	1	1	9730000	194	-284.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.95	1886	20231024	5.67	2075	-3.95	20230608	1886	5.67	20231024	2075	-3.95	20230608	1886	5.67	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
138	20231107	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	39734756	19920	81.16	1995	1998	1981	2590	1397	1995	1994.72	0.00	0	-4029	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.14	1.55	12	0.20	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
139	20231107	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	39411663	19757	80.49	1995	1998	1981	2590	1397	1995	1994.82	0.00	0	-3868	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.29	1.55	12	0.20	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
140	20231107	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	37013594	18552	75.58	1995	1998	1994	2590	1397	1995	1995.13	0.00	0	-3061	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.14	1.55	12	0.19	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
141	20231107	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	34267089	17175	69.97	1995	1998	1995	2590	1397	1995	1995.17	0.00	0	-2264	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.00	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
142	20231107	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	31859109	15968	65.06	1995	1998	1995	2590	1397	1995	1995.18	0.00	0	-1524	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.00	1.55	12	0.16	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
143	20231107	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	24501548	12280	50.03	1995	1998	1995	2590	1397	1995	1995.24	0.00	0	-798	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.00	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
144	20231107	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	10875310	5451	22.21	1995	1998	1995	2590	1397	1995	1995.10	0.00	0	-73	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.29	1.55	12	0.06	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
145	20231107	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	2018	2006	1993	1981	1968	2000	1975	10	595	100	1470	1	1	9730000	194	-285.00	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
146	20231106	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	49013590	24545	223.93	2005	2005	1980	2595	1398	1997	1996.89	0.00	0	-4317	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	194	-285.00	1.55	12	0.25	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
147	20231106	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-12	5	-0.60	48628896	24351	222.16	2005	2005	1980	2595	1398	1997	1997.00	0.00	0	-4136	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	193	-283.57	1.54	12	0.25	-7.00	1288.00	2075	20230608	-4.34	1886	20231024	5.25	2075	-4.34	20230608	1886	5.25	20231024	2075	-4.34	20230608	1886	5.25	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
148	20231106	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	45497296	22772	207.75	2005	2005	1980	2595	1398	1997	1997.95	0.00	0	-2697	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	194	-285.00	1.55	12	0.23	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
149	20231106	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	32057621	16039	146.33	2005	2005	1998	2595	1398	1997	1998.73	0.00	0	-1460	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.16	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
150	20231106	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22867669	11440	104.37	2005	2005	1998	2595	1398	1997	1998.92	0.00	0	-511	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
151	20231106	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	21480873	10746	98.04	2005	2005	1998	2595	1398	1997	1998.96	0.00	0	-10	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	195	-285.57	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
152	20231106	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	1350873	676	6.17	2005	2005	1998	2595	1398	1997	1998.33	0.00	0	-1	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	1	1	9730000	195	-285.57	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
153	20231106	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	22050	11	0.10	2005	2005	2000	2595	1398	1997	2004.55	0.00	0	0	2017	2006	1994	1983	1971	2001	1978	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		32	N	N	0	N	00	N
154	20231103	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	21785649	10961	98.57	2005	2005	1982	2595	1400	1999	1987.56	0.00	0	32	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	194	-285.29	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
155	20231103	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-15	5	-0.75	20920757	10525	94.65	2005	2005	1982	2595	1400	1999	1987.72	0.00	0	6	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	193	-283.43	1.54	12	0.11	-7.00	1288.00	2075	20230608	-4.39	1886	20231024	5.20	2075	-4.39	20230608	1886	5.20	20231024	2075	-4.39	20230608	1886	5.20	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
156	20231103	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-12	5	-0.60	13272388	6669	59.97	2005	2005	1985	2595	1400	1999	1990.16	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	193	-283.86	1.54	12	0.07	-7.00	1288.00	2075	20230608	-4.24	1886	20231024	5.36	2075	-4.24	20230608	1886	5.36	20231024	2075	-4.24	20230608	1886	5.36	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
157	20231103	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9207674	4622	41.56	2005	2005	1985	2595	1400	1999	1992.14	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	195	-285.57	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
158	20231103	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5011899	2514	22.61	2005	2005	1991	2595	1400	1999	1993.60	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	195	-285.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
159	20231103	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	439559	220	1.98	2005	2005	1997	2595	1400	1999	1998.00	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	194	-285.29	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
160	20231103	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	67985	34	0.31	2005	2005	1999	2595	1400	1999	1999.56	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	1	1	9730000	195	-285.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
161	20231103	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	6015	3	0.03	2005	2005	2005	2595	1400	1999	2005.00	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2075	-3.37	20230608	1886	6.31	20231024	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
162	20231102	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	22230694	11120	85.16	2005	2005	1999	2600	1400	2000	1999.16	0.00	0	-5800	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
163	20231102	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	21475042	10742	82.26	2005	2005	1999	2600	1400	2000	1999.17	0.00	0	-5452	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
164	20231102	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	9748668	4876	37.34	2005	2005	1999	2600	1400	2000	1999.32	0.00	0	-2610	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
165	20231102	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3715387	1858	14.23	2005	2005	1999	2600	1400	2000	1999.67	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
166	20231102	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	3595387	1798	13.77	2005	2005	1999	2600	1400	2000	1999.66	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
167	20231102	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3381440	1691	12.95	2005	2005	1999	2600	1400	2000	1999.67	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
168	20231102	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2042050	1021	7.82	2005	2005	2000	2600	1400	2000	2000.05	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
169	20231102	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	20050	10	0.08	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2002	2001	1999	1998	1996	2001	1998	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2075	-3.37	20230608	1886	6.31	20231024	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
170	20231101	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	26107694	13058	235.62	2000	2000	1997	2590	1398	1996	1999.36	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
171	20231101	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	25937939	12973	234.09	2000	2000	1997	2590	1398	1996	1999.38	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	1	1	9730000	194	-285.29	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
172	20231101	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	12139197	6073	109.58	2000	2000	1997	2590	1398	1996	1998.88	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.06	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
173	20231101	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	4230940	2118	38.22	2000	2000	1997	2590	1398	1996	1997.61	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
174	20231101	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	2415602	1209	21.82	2000	2000	1997	2590	1398	1996	1998.02	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	1	1	9730000	194	-285.29	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
175	20231101	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	837954	419	7.56	2000	2000	1998	2590	1398	1996	1999.89	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
176	20231101	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	28000	14	0.25	2000	2000	2000	2590	1398	1996	2000.00	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
177	20231101	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	26000	13	0.23	2000	2000	2000	2590	1398	1996	2000.00	0.00	0	0	2001	1998	1997	1994	1993	1998	1994	10	594	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N