KissMeData/433530/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	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	2187720	1057	32.02	2065	2080	2065	2690	1450	2070	2069.74	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.09	1985	20221128	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
3	20231130	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2185640	1056	31.99	2065	2070	2065	2690	1450	2070	2069.73	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
4	20231130	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2185640	1056	31.99	2065	2070	2065	2690	1450	2070	2069.73	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
5	20231130	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2185640	1056	31.99	2065	2070	2065	2690	1450	2070	2069.73	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
6	20231130	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	745010	360	10.91	2065	2070	2065	2690	1450	2070	2069.47	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
7	20231130	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	745010	360	10.91	2065	2070	2065	2690	1450	2070	2069.47	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
8	20231130	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	745010	360	10.91	2065	2070	2065	2690	1450	2070	2069.47	0.01	0	22	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
9	20231130	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2080	2075	2070	2065	2060	2077	2067	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		381	N	N	0	N	00	N
10	20231129	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6826015	3301	96.15	2065	2075	2065	2695	1455	2075	2067.86	0.01	0	5	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
11	20231129	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	6782620	3280	95.54	2065	2075	2065	2695	1455	2075	2067.87	0.01	0	5	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1985	20221128	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
12	20231129	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4966900	2401	69.94	2065	2075	2065	2695	1455	2075	2068.68	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
13	20231129	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2896900	1401	40.81	2065	2075	2065	2695	1455	2075	2067.74	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
14	20231129	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1915720	927	27.00	2065	2075	2065	2695	1455	2075	2066.58	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
15	20231129	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1290650	625	18.21	2065	2075	2065	2695	1455	2075	2065.04	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.77	1985	20221128	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
16	20231129	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	693865	336	9.79	2065	2075	2065	2695	1455	2075	2065.07	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.77	1985	20221128	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
17	20231129	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	37195	18	0.52	2065	2075	2065	2695	1455	2075	2066.39	0.01	0	3	2098	2086	2073	2061	2048	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221128	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221130	0.00	N	433530	100	4 억		376	N	N	0	N	00	N
18	20231128	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	7104245	3433	878.01	2075	2085	2060	2675	1445	2060	2069.40	0.01	0	-117	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	115.28	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.32	1985	20221128	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
19	20231128	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	6823105	3297	843.22	2075	2085	2060	2675	1445	2060	2069.49	0.01	0	-75	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1985	20221128	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
20	20231128	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6615040	3196	817.39	2075	2085	2060	2675	1445	2060	2069.79	0.01	0	-74	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.00	1985	20221128	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
21	20231128	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	5257150	2537	648.85	2075	2085	2060	2675	1445	2060	2072.19	0.01	0	-74	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	115.28	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.32	1985	20221128	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
22	20231128	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	5257150	2537	648.85	2075	2085	2060	2675	1445	2060	2072.19	0.01	0	-74	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	115.28	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.32	1985	20221128	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
23	20231128	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5255075	2536	648.59	2075	2085	2060	2675	1445	2060	2072.19	0.01	0	-74	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.00	1985	20221128	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
24	20231128	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221128	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
25	20231128	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2070	2065	2060	2055	2050	2067	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221128	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
26	20231127	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	805480	391	1.51	2055	2065	2055	2675	1445	2060	2060.05	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
27	20231127	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	805480	391	1.51	2055	2065	2055	2675	1445	2060	2060.05	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
28	20231127	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	315200	153	0.59	2055	2065	2055	2675	1445	2060	2060.13	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1985	20221123	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
29	20231127	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	315200	153	0.59	2055	2065	2055	2675	1445	2060	2060.13	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1985	20221123	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
30	20231127	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	304875	148	0.57	2055	2060	2055	2675	1445	2060	2059.97	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
31	20231127	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2055	1	0.00	2055	2055	2055	2675	1445	2060	2055.00	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
32	20231127	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
33	20231127	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		493	N	N	0	N	00	N
34	20231124	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	53395835	25923	478.64	2065	2070	2050	2690	1450	2070	2059.79	0.01	0	211	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.63	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
35	20231124	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	53395835	25923	478.64	2065	2070	2050	2690	1450	2070	2059.79	0.01	0	211	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.63	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
36	20231124	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	49767800	24155	445.99	2065	2070	2050	2690	1450	2070	2060.35	0.01	0	211	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.59	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
37	20231124	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	45550920	22103	408.11	2065	2070	2050	2690	1450	2070	2060.85	0.01	0	211	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.54	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
38	20231124	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	41091570	19933	368.04	2065	2070	2050	2690	1450	2070	2061.48	0.01	0	211	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.49	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
39	20231124	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	36851210	17865	329.86	2065	2070	2055	2690	1450	2070	2062.76	0.01	0	199	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.44	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
40	20231124	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	32237705	15620	288.40	2065	2070	2055	2690	1450	2070	2063.87	0.01	0	192	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.38	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
41	20231124	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	28455705	13780	254.43	2065	2070	2065	2690	1450	2070	2065.00	0.01	0	-1	2083	2076	2063	2056	2043	2080	2060	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.34	18.00	1991.00	2215	20230605	-6.55	1985	20221123	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221128	0.00	N	433530	100	4 억		282	N	N	0	N	00	N
42	20231123	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	11113655	5416	5470.71	2055	2070	2050	2675	1445	2060	2052.00	0.01	0	-2	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.55	1985	20221123	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
43	20231123	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	11072415	5396	5450.50	2055	2070	2050	2675	1445	2060	2051.97	0.01	0	-2	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
44	20231123	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	10908200	5316	5369.70	2055	2070	2050	2675	1445	2060	2051.96	0.01	0	-1	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
45	20231123	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	10598650	5165	5217.17	2055	2070	2050	2675	1445	2060	2052.01	0.01	0	-1	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
46	20231123	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	1289825	629	635.35	2055	2070	2050	2675	1445	2060	2050.60	0.01	0	-1	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
47	20231123	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1140175	556	561.62	2055	2070	2050	2675	1445	2060	2050.67	0.01	0	-1	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
48	20231123	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	994505	485	489.90	2055	2055	2050	2675	1445	2060	2050.53	0.01	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
49	20231123	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
50	20231122	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	203450	99	4.22	2055	2060	2055	2670	1440	2055	2055.05	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
51	20231122	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	203450	99	4.22	2055	2060	2055	2670	1440	2055	2055.05	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
52	20231122	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
53	20231122	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
54	20231122	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
55	20231122	111424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
56	20231122	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
57	20231122	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2050	2045	2035	2062	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		284	N	N	0	N	00	N
58	20231121	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4802375	2348	13.47	2040	2055	2040	2670	1440	2055	2045.30	0.01	0	-30	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
59	20231121	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	2897410	1420	8.15	2040	2055	2040	2670	1440	2055	2040.43	0.01	0	-5	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
60	20231121	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	2750510	1348	7.73	2040	2055	2040	2670	1440	2055	2040.44	0.01	0	-2	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.03	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
61	20231121	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	280055	137	0.79	2040	2050	2040	2670	1440	2055	2044.20	0.01	0	-2	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
62	20231121	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	280055	137	0.79	2040	2050	2040	2670	1440	2055	2044.20	0.01	0	-2	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
63	20231121	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	51005	25	0.14	2040	2045	2040	2670	1440	2055	2040.20	0.01	0	0	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.67	1985	20221123	3.02	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1985	3.02	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
64	20231121	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
65	20231121	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2068	2061	2048	2041	2028	2065	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		314	N	N	0	N	00	N
66	20231120	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	35548765	17434	2315.27	2050	2055	2035	2675	1445	2060	2039.05	0.01	0	-175	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.42	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
67	20231120	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	34264480	16803	2231.47	2050	2055	2035	2675	1445	2060	2039.19	0.01	0	-187	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.41	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
68	20231120	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	22102045	10835	1438.91	2050	2055	2035	2675	1445	2060	2039.87	0.01	0	-13	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.26	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
69	20231120	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	10667845	5230	694.56	2050	2055	2035	2675	1445	2060	2039.74	0.01	0	-6	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.13	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
70	20231120	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	8665530	4249	564.28	2050	2055	2035	2675	1445	2060	2039.43	0.01	0	-2	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.10	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
71	20231120	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	6664290	3268	434.00	2050	2055	2035	2675	1445	2060	2039.26	0.01	0	-2	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.08	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
72	20231120	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5686960	2790	370.52	2050	2055	2035	2675	1445	2060	2038.34	0.01	0	-2	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
73	20231120	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	467400	228	30.28	2050	2050	2050	2675	1445	2060	2050.00	0.01	0	0	2070	2065	2055	2050	2040	2067	2052	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1985	20221123	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		364	N	N	0	N	00	N
74	20231117	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1546215	753	12.97	2055	2060	2045	2670	1440	2055	2053.41	0.01	0	-20	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.00	1985	20221123	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
75	20231117	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	1505165	733	12.63	2055	2055	2045	2670	1440	2055	2053.43	0.01	0	-10	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.67	1985	20221123	3.02	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1985	3.02	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
76	20231117	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1269990	618	10.65	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	68	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
77	20231117	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1269990	618	10.65	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	68	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
78	20231117	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1269990	618	10.65	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	68	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
79	20231117	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1269990	618	10.65	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	68	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
80	20231117	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1269990	618	10.65	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	68	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
81	20231117	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2071	2062	2046	2037	2021	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
82	20231116	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	11899060	5791	109.93	2030	2055	2030	2650	1430	2040	2054.75	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	114.17	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
83	20231116	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	185560	91	1.73	2030	2055	2030	2650	1430	2040	2039.12	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
84	20231116	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	185560	91	1.73	2030	2055	2030	2650	1430	2040	2039.12	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
85	20231116	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	85585	42	0.80	2030	2055	2030	2650	1430	2040	2037.74	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221123	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
86	20231116	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	83530	41	0.78	2030	2040	2030	2650	1430	2040	2037.32	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	113.33	1.02	12	0.00	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
87	20231116	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	83530	41	0.78	2030	2040	2030	2650	1430	2040	2037.32	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	113.33	1.02	12	0.00	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
88	20231116	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	113.33	1.02	12	0.00	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
89	20231116	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.01	0	0	2060	2050	2040	2030	2020	2055	2035	4	610	100	1460	5	1	4105000	84	113.33	1.02	12	0.00	18.00	1991.00	2215	20230605	-7.90	1985	20221123	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
90	20231115	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	10731820	5268	34.03	2035	2050	2030	2670	1440	2055	2037.17	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.13	18.00	1991.00	2215	20230605	-7.90	1985	20221111	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
91	20231115	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	10729780	5267	34.02	2035	2050	2030	2670	1440	2055	2037.17	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.06	1.02	12	0.13	18.00	1991.00	2215	20230605	-8.13	1985	20221111	2.52	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1985	2.52	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
92	20231115	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	10261450	5037	32.54	2035	2040	2030	2670	1440	2055	2037.21	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.12	18.00	1991.00	2215	20230605	-7.90	1985	20221111	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
93	20231115	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	9898330	4859	31.39	2035	2040	2030	2670	1440	2055	2037.11	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.12	18.00	1991.00	2215	20230605	-7.90	1985	20221111	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
94	20231115	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	3776290	1858	12.00	2035	2040	2030	2670	1440	2055	2032.45	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.05	18.00	1991.00	2215	20230605	-7.90	1985	20221111	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
95	20231115	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	3776290	1858	12.00	2035	2040	2030	2670	1440	2055	2032.45	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.05	18.00	1991.00	2215	20230605	-7.90	1985	20221111	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
96	20231115	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	1444850	710	4.59	2035	2035	2035	2670	1440	2055	2035.00	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	113.06	1.02	12	0.02	18.00	1991.00	2215	20230605	-8.13	1985	20221111	2.52	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1985	2.52	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
97	20231115	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2075	2065	2050	2040	2025	2067	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221111	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
98	20231114	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	31638295	15480	582.17	2055	2060	2035	2670	1440	2055	2043.82	0.01	0	-2955	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.38	18.00	1991.00	2215	20230605	-7.22	1985	20221110	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
99	20231114	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31349690	15339	576.87	2055	2060	2035	2670	1440	2055	2043.79	0.01	0	-2843	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.37	18.00	1991.00	2215	20230605	-7.00	1985	20221110	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
100	20231114	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	23867325	11670	438.89	2055	2055	2040	2670	1440	2055	2045.19	0.01	0	-1820	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.28	18.00	1991.00	2215	20230605	-7.90	1985	20221110	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1985	2.77	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
101	20231114	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	1728270	844	31.74	2055	2055	2045	2670	1440	2055	2047.71	0.01	0	-805	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.67	1985	20221110	3.02	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1985	3.02	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
102	20231114	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	784690	383	14.40	2055	2055	2045	2670	1440	2055	2048.80	0.01	0	-363	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.67	1985	20221110	3.02	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1985	3.02	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
103	20231114	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	201000	98	3.69	2055	2055	2050	2670	1440	2055	2051.02	0.01	0	-78	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1985	20221110	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
104	20231114	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221110	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
105	20231114	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2068	2061	2058	2051	2048	2060	2050	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221110	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		259	N	N	0	N	00	N
106	20231113	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5487790	2659	265900.00	2065	2065	2055	2680	1450	2065	2063.85	0.01	0	-2	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
107	20231113	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5288455	2562	256200.00	2065	2065	2060	2680	1450	2065	2064.19	0.01	0	-2	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
108	20231113	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4468570	2164	216400.00	2065	2065	2060	2680	1450	2065	2064.96	0.01	0	-2	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
109	20231113	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4468570	2164	216400.00	2065	2065	2060	2680	1450	2065	2064.96	0.01	0	-2	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
110	20231113	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4466505	2163	216300.00	2065	2065	2060	2680	1450	2065	2064.96	0.01	0	-2	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
111	20231113	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
112	20231113	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
113	20231113	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2065	2065	2065	2065	2065	2065	2065	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221123	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
114	20231110	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2065	1	0.00	2065	2065	2065	2675	1445	2060	2065.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
115	20231110	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2065	1	0.00	2065	2065	2065	2675	1445	2060	2065.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
116	20231110	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2065	1	0.00	2065	2065	2065	2675	1445	2060	2065.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
117	20231110	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
118	20231110	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
119	20231110	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
120	20231110	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
121	20231110	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221110	0.00	N	433530	100	4 억		261	N	N	0	N	00	N
122	20231109	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	52025105	25293	22786.49	2045	2065	2045	2675	1445	2060	2056.90	0.01	0	-18256	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.62	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
123	20231109	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	52025105	25293	22786.49	2045	2065	2045	2675	1445	2060	2056.90	0.01	0	-18256	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.62	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
124	20231109	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	45657645	22202	20001.80	2045	2065	2045	2675	1445	2060	2056.47	0.01	0	-16201	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.54	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
125	20231109	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	37129240	18062	16272.07	2045	2060	2045	2675	1445	2060	2055.65	0.01	0	-12780	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.44	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
126	20231109	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	10525745	5147	4636.94	2045	2055	2045	2675	1445	2060	2045.03	0.01	0	-20	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
127	20231109	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	10519585	5144	4634.23	2045	2050	2045	2675	1445	2060	2045.02	0.01	0	-18	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
128	20231109	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	10478585	5124	4616.22	2045	2050	2045	2675	1445	2060	2045.00	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.12	18.00	1991.00	2215	20230605	-7.67	1980	20221109	3.28	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1980	3.28	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
129	20231109	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2080	2070	2060	2050	2040	2065	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
130	20231108	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	228085	111	0.47	2070	2070	2050	2675	1445	2060	2054.82	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
131	20231108	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	166285	81	0.34	2070	2070	2050	2675	1445	2060	2052.90	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
132	20231108	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	166285	81	0.34	2070	2070	2050	2675	1445	2060	2052.90	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
133	20231108	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	164220	80	0.34	2070	2070	2050	2675	1445	2060	2052.75	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
134	20231108	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	22770	11	0.05	2070	2070	2070	2675	1445	2060	2070.00	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
135	20231108	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	22770	11	0.05	2070	2070	2070	2675	1445	2060	2070.00	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
136	20231108	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	22770	11	0.05	2070	2070	2070	2675	1445	2060	2070.00	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
137	20231108	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	22770	11	0.05	2070	2070	2070	2675	1445	2060	2070.00	0.01	0	0	2080	2070	2055	2045	2030	2062	2037	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		358	N	N	0	N	00	N
138	20231107	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	48733215	23716	205.42	2065	2065	2040	2670	1440	2055	2054.87	0.01	0	-882	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.58	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
139	20231107	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	46515190	22632	196.03	2065	2065	2045	2670	1440	2055	2055.28	0.01	0	-845	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.55	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
140	20231107	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	5628765	2732	23.66	2065	2065	2055	2670	1440	2055	2060.31	0.01	0	-651	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
141	20231107	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4116280	1996	17.29	2065	2065	2055	2670	1440	2055	2062.26	0.01	0	-455	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
142	20231107	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3756655	1821	15.77	2065	2065	2055	2670	1440	2055	2062.96	0.01	0	-280	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
143	20231107	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3355930	1626	14.08	2065	2065	2055	2670	1440	2055	2063.92	0.01	0	-85	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
144	20231107	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	2994250	1450	12.56	2065	2065	2065	2670	1440	2055	2065.00	0.01	0	0	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
145	20231107	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2078	2066	2058	2046	2038	2062	2042	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
146	20231106	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	23759860	11545	532.52	2060	2070	2050	2675	1445	2060	2058.02	0.01	0	-1171	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.28	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
147	20231106	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	23667385	11500	530.44	2060	2070	2050	2675	1445	2060	2058.03	0.01	0	-1146	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.28	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
148	20231106	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20997935	10201	470.53	2060	2070	2050	2675	1445	2060	2058.42	0.01	0	-966	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.25	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
149	20231106	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	15256260	7407	341.65	2060	2070	2050	2675	1445	2060	2059.71	0.01	0	-774	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.18	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
150	20231106	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	14874030	7221	333.07	2060	2070	2050	2675	1445	2060	2059.83	0.01	0	-588	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.18	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
151	20231106	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6216025	3018	139.21	2060	2070	2050	2675	1445	2060	2059.65	0.01	0	-306	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
152	20231106	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3200685	1554	71.68	2060	2070	2050	2675	1445	2060	2059.64	0.01	0	-140	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
153	20231106	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	1544850	753	34.73	2060	2060	2050	2675	1445	2060	2051.59	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
154	20231103	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4464565	2168	143.86	2055	2060	2050	2680	1450	2065	2059.30	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
155	20231103	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4427510	2150	142.67	2055	2060	2050	2680	1450	2065	2059.31	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
156	20231103	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4427510	2150	142.67	2055	2060	2050	2680	1450	2065	2059.31	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
157	20231103	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
158	20231103	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
159	20231103	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
160	20231103	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
161	20231103	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		260	N	N	0	N	00	N
162	20231102	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3089435	1507	22.82	2050	2065	2050	2680	1450	2065	2050.06	0.01	0	-444	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
163	20231102	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3089435	1507	22.82	2050	2065	2050	2680	1450	2065	2050.06	0.01	0	-444	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
164	20231102	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	2788005	1360	20.59	2050	2055	2050	2680	1450	2065	2050.00	0.01	0	-441	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
165	20231102	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	2416955	1179	17.85	2050	2055	2050	2680	1450	2065	2050.00	0.01	0	-441	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
166	20231102	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	2052050	1001	15.16	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	-440	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
167	20231102	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1391950	679	10.28	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	-290	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
168	20231102	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	727750	355	5.38	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	-154	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
169	20231102	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	32800	16	0.24	2050	2050	2050	2680	1450	2065	2050.00	0.01	0	-16	2075	2070	2060	2055	2045	2072	2057	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		264	N	N	0	N	00	N
170	20231101	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13613465	6604	616.62	2065	2065	2050	2680	1450	2065	2061.40	0.01	0	-1616	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.16	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
171	20231101	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	13482110	6540	610.64	2065	2065	2050	2680	1450	2065	2061.48	0.01	0	-1550	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.16	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
172	20231101	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	12688200	6153	574.51	2065	2065	2055	2680	1450	2065	2062.12	0.01	0	-1215	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
173	20231101	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12379950	6003	560.50	2065	2065	2060	2680	1450	2065	2062.29	0.01	0	-1166	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
174	20231101	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8159010	3954	369.19	2065	2065	2060	2680	1450	2065	2063.48	0.01	0	-1166	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.10	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
175	20231101	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5687010	2754	257.14	2065	2065	2065	2680	1450	2065	2065.00	0.01	0	-1166	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.07	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
176	20231101	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N
177	20231101	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		295	N	N	0	N	00	N