KissMeData/439250/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	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	60	2	0.62	129811940	13302	345.06	9720	9800	9710	12630	6810	9720	9758.83	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	342	86.55	1.05	12	0.38	113.00	9331.00	10900	20230109	-10.28	9590	20231101	1.98	10900	-10.28	20230109	9590	1.98	20231101	10900	-10.28	20230109	9590	1.98	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
3	20231130	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	60	2	0.62	128833940	13202	342.46	9720	9800	9710	12630	6810	9720	9758.67	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	342	86.55	1.05	12	0.38	113.00	9331.00	10900	20230109	-10.28	9590	20231101	1.98	10900	-10.28	20230109	9590	1.98	20231101	10900	-10.28	20230109	9590	1.98	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
4	20231130	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	38107170	3917	101.61	9720	9740	9710	12630	6810	9720	9728.66	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.11	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
5	20231130	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	4384730	451	11.70	9720	9740	9710	12630	6810	9720	9722.24	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
6	20231130	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	4122220	424	11.00	9720	9740	9710	12630	6810	9720	9722.22	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	340	86.02	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
7	20231130	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	3413160	351	9.11	9720	9740	9720	12630	6810	9720	9724.10	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	340	86.02	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
8	20231130	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	866490	89	2.31	9720	9740	9720	12630	6810	9720	9735.84	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
9	20231130	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	106920	11	0.29	9720	9720	9720	12630	6810	9720	9720.00	0.10	0	-1	9746	9732	9716	9702	9686	9740	9710	18	2910	500	6220	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3544	N	N	0	N	00	N
10	20231129	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	37426930	3855	98.67	9710	9730	9700	12660	6820	9740	9708.67	0.10	0	-5	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	86.02	1.04	12	0.11	113.00	9331.00	11050	20221125	-12.04	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
11	20231129	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	37388080	3851	98.57	9710	9730	9700	12660	6820	9740	9708.67	0.10	0	-2	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
12	20231129	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	21667580	2232	57.13	9710	9730	9700	12660	6820	9740	9707.70	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.93	1.04	12	0.06	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
13	20231129	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-40	5	-0.41	20063820	2067	52.91	9710	9730	9700	12660	6820	9740	9706.73	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.84	1.04	12	0.06	113.00	9331.00	11050	20221125	-12.22	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
14	20231129	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	19510870	2010	51.45	9710	9730	9700	12660	6820	9740	9706.90	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.93	1.04	12	0.06	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
15	20231129	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	8625960	889	22.75	9710	9730	9700	12660	6820	9740	9702.99	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.93	1.04	12	0.03	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
16	20231129	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	6615930	682	17.46	9710	9730	9700	12660	6820	9740	9700.78	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	341	86.11	1.04	12	0.02	113.00	9331.00	11050	20221125	-11.95	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
17	20231129	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	9710	1	0.03	9710	9710	9710	12660	6820	9740	9710.00	0.10	0	0	9766	9752	9726	9712	9686	9760	9720	18	2920	500	6230	10	1	3502000	340	85.93	1.04	12	0.00	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
18	20231128	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	37938620	3907	73.98	9730	9740	9700	12640	6820	9730	9710.42	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	341	86.19	1.04	12	0.11	113.00	9331.00	11050	20221125	-11.86	9590	20231101	1.56	10900	-10.64	20230109	9590	1.56	20231101	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
19	20231128	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	37889960	3902	73.89	9730	9730	9700	12640	6820	9730	9710.39	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
20	20231128	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	37472430	3859	73.07	9730	9730	9700	12640	6820	9730	9710.40	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
21	20231128	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	34374940	3540	67.03	9730	9730	9700	12640	6820	9730	9710.44	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.10	113.00	9331.00	11050	20221125	-12.13	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
22	20231128	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	33830860	3484	65.97	9730	9730	9700	12640	6820	9730	9710.35	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.10	113.00	9331.00	11050	20221125	-11.95	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
23	20231128	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	32841430	3382	64.04	9730	9730	9700	12640	6820	9730	9710.65	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.10	113.00	9331.00	11050	20221125	-11.95	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
24	20231128	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	31257290	3219	60.95	9730	9730	9700	12640	6820	9730	9710.25	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.09	113.00	9331.00	11050	20221125	-11.95	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
25	20231128	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	5383910	555	10.51	9730	9730	9700	12640	6820	9730	9700.74	0.10	0	0	9743	9736	9723	9716	9703	9740	9720	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.02	113.00	9331.00	11050	20221125	-11.95	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3549	N	N	0	N	00	N
26	20231127	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	51294700	5281	187.47	9720	9730	9710	12620	6800	9710	9713.07	0.10	0	4	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	11100	20221123	-12.34	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
27	20231127	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	51294700	5281	187.47	9720	9730	9710	12620	6800	9710	9713.07	0.10	0	4	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	11100	20221123	-12.34	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
28	20231127	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	48980040	5043	179.02	9720	9730	9710	12620	6800	9710	9712.48	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.14	113.00	9331.00	11100	20221123	-12.34	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
29	20231127	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	47520540	4893	173.70	9720	9720	9710	12620	6800	9710	9711.94	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.14	113.00	9331.00	11100	20221123	-12.52	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
30	20231127	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	22916810	2360	83.78	9720	9720	9710	12620	6800	9710	9710.51	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.07	113.00	9331.00	11100	20221123	-12.52	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
31	20231127	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	22916810	2360	83.78	9720	9720	9710	12620	6800	9710	9710.51	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.07	113.00	9331.00	11100	20221123	-12.52	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
32	20231127	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	3496810	360	12.78	9720	9720	9710	12620	6800	9710	9713.36	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.01	113.00	9331.00	11100	20221123	-12.43	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
33	20231127	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	9720	1	0.04	9720	9720	9720	12620	6800	9710	9720.00	0.10	0	0	9743	9726	9703	9686	9663	9735	9695	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	11100	20221123	-12.43	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
34	20231124	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	27344930	2817	51.75	9680	9720	9680	12610	6790	9700	9707.11	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	340	85.93	1.04	12	0.08	113.00	9331.00	11250	20221122	-13.69	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	11050	-12.13	20221125	9590	1.25	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
35	20231124	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	18587220	1916	35.19	9680	9720	9680	12610	6790	9700	9701.05	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	340	85.93	1.04	12	0.05	113.00	9331.00	11250	20221122	-13.69	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	11050	-12.13	20221125	9590	1.25	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
36	20231124	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	15848890	1634	30.01	9680	9720	9680	12610	6790	9700	9699.44	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	340	86.02	1.04	12	0.05	113.00	9331.00	11250	20221122	-13.60	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11050	-12.04	20221125	9590	1.36	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
37	20231124	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	7708400	795	14.60	9680	9720	9680	12610	6790	9700	9696.10	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.02	113.00	9331.00	11250	20221122	-13.78	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11050	-12.22	20221125	9590	1.15	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
38	20231124	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	2421900	250	4.59	9680	9720	9680	12610	6790	9700	9687.60	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.01	113.00	9331.00	11250	20221122	-13.87	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11050	-12.31	20221125	9590	1.04	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
39	20231124	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	1326880	137	2.52	9680	9720	9680	12610	6790	9700	9685.26	0.10	0	2	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	11250	20221122	-13.87	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11050	-12.31	20221125	9590	1.04	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
40	20231124	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	764800	79	1.45	9680	9720	9680	12610	6790	9700	9681.01	0.10	0	0	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.00	113.00	9331.00	11250	20221122	-13.96	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	11050	-12.40	20221125	9590	0.94	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
41	20231124	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	0.10	0	0	9740	9720	9710	9690	9680	9715	9685	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	11250	20221122	-13.78	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11050	-12.22	20221125	9590	1.15	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
42	20231123	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	52911560	5444	423.66	9700	9730	9700	12620	6800	9710	9719.24	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	85.84	1.04	12	0.16	113.00	9331.00	11700	20221121	-17.09	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11100	-12.61	20221123	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
43	20231123	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	47206960	4856	377.90	9700	9730	9700	12620	6800	9710	9721.37	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.14	113.00	9331.00	11700	20221121	-16.92	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11100	-12.43	20221123	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
44	20231123	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	44437260	4571	355.72	9700	9730	9700	12620	6800	9710	9721.56	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.13	113.00	9331.00	11700	20221121	-16.92	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11100	-12.43	20221123	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
45	20231123	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	43708130	4496	349.88	9700	9730	9700	12620	6800	9710	9721.56	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.13	113.00	9331.00	11700	20221121	-16.84	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	11100	-12.34	20221123	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
46	20231123	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	28621600	2945	229.18	9700	9730	9700	12620	6800	9710	9718.71	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.08	113.00	9331.00	11700	20221121	-16.92	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11100	-12.43	20221123	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
47	20231123	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	28018960	2883	224.36	9700	9730	9700	12620	6800	9710	9718.68	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.08	113.00	9331.00	11700	20221121	-16.84	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	11100	-12.34	20221123	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
48	20231123	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	23990880	2469	192.14	9700	9720	9700	12620	6800	9710	9716.84	0.10	0	-2	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.07	113.00	9331.00	11700	20221121	-16.92	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11100	-12.43	20221123	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
49	20231123	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	10350500	1065	82.88	9700	9720	9700	12620	6800	9710	9718.78	0.10	0	0	9756	9732	9706	9682	9656	9720	9670	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.03	113.00	9331.00	11700	20221121	-16.92	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11100	-12.43	20221123	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
50	20231122	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	12461470	1285	25.01	9730	9730	9680	12640	6820	9730	9697.64	0.10	0	-328	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.04	113.00	9331.00	11750	20221118	-17.36	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	11250	-13.69	20221122	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
51	20231122	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	12257920	1264	24.61	9730	9730	9680	12640	6820	9730	9697.72	0.10	0	-312	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	339	85.75	1.04	12	0.04	113.00	9331.00	11750	20221118	-17.53	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11250	-13.87	20221122	9590	1.04	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
52	20231122	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-50	5	-0.51	11114570	1146	22.31	9730	9730	9680	12640	6820	9730	9698.58	0.10	0	-199	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	339	85.66	1.04	12	0.03	113.00	9331.00	11750	20221118	-17.62	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	11250	-13.96	20221122	9590	0.94	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
53	20231122	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-50	5	-0.51	10223960	1054	20.52	9730	9730	9680	12640	6820	9730	9700.15	0.10	0	-107	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	339	85.66	1.04	12	0.03	113.00	9331.00	11750	20221118	-17.62	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	11250	-13.96	20221122	9590	0.94	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
54	20231122	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	427050	44	0.86	9730	9730	9700	12640	6820	9730	9705.68	0.10	0	-24	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	11750	20221118	-17.45	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11250	-13.78	20221122	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
55	20231122	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	68020	7	0.14	9730	9730	9710	12640	6820	9730	9717.14	0.10	0	0	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.00	113.00	9331.00	11750	20221118	-17.36	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	11250	-13.69	20221122	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
56	20231122	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	19460	2	0.04	9730	9730	9730	12640	6820	9730	9730.00	0.10	0	0	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.00	113.00	9331.00	11750	20221118	-17.19	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	11250	-13.51	20221122	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
57	20231122	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	0	0	0.00	0	0	0	12640	6820	9730	0.00	0.10	0	0	9763	9746	9713	9696	9663	9755	9705	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.00	113.00	9331.00	11750	20221118	-17.19	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	11250	-13.51	20221122	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
58	20231121	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	49834060	5137	124.44	9680	9730	9680	12630	6810	9720	9700.78	0.10	0	-2079	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	11850	20221117	-17.89	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	11700	-16.84	20221121	9590	1.46	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
59	20231121	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	46868250	4832	117.05	9680	9710	9680	12630	6810	9720	9699.56	0.10	0	-2079	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	340	85.93	1.04	12	0.14	113.00	9331.00	11850	20221117	-18.06	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	11700	-17.01	20221121	9590	1.25	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
60	20231121	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	41688440	4298	104.12	9680	9710	9680	12630	6810	9720	9699.50	0.10	0	-1798	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	340	85.84	1.04	12	0.12	113.00	9331.00	11850	20221117	-18.14	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
61	20231121	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	36372840	3750	90.84	9680	9710	9680	12630	6810	9720	9699.42	0.10	0	-1455	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	340	85.84	1.04	12	0.11	113.00	9331.00	11850	20221117	-18.14	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
62	20231121	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	32948740	3397	82.29	9680	9710	9680	12630	6810	9720	9699.36	0.10	0	-1112	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	11850	20221117	-18.14	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
63	20231121	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	25465500	2626	63.61	9680	9700	9680	12630	6810	9720	9697.45	0.10	0	-758	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	340	85.84	1.04	12	0.07	113.00	9331.00	11850	20221117	-18.14	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
64	20231121	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-30	5	-0.31	6201510	640	15.50	9680	9700	9680	12630	6810	9720	9689.86	0.10	0	-397	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	339	85.75	1.04	12	0.02	113.00	9331.00	11850	20221117	-18.23	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11700	-17.18	20221121	9590	1.04	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
65	20231121	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-30	5	-0.31	503770	52	1.26	9680	9690	9680	12630	6810	9720	9687.88	0.10	0	-52	9746	9732	9706	9692	9666	9740	9700	18	2910	500	6220	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	11850	20221117	-18.23	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11700	-17.18	20221121	9590	1.04	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
66	20231120	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	40041480	4128	114.54	9700	9720	9680	12610	6790	9700	9699.97	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	86.02	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.24	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11700	-16.92	20221121	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
67	20231120	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	40041480	4128	114.54	9700	9720	9680	12610	6790	9700	9699.97	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	86.02	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.24	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	11700	-16.92	20221121	9590	1.36	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
68	20231120	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	39992880	4123	114.40	9700	9720	9680	12610	6790	9700	9699.95	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
69	20231120	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	36995580	3814	105.83	9700	9720	9680	12610	6790	9700	9699.94	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.11	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
70	20231120	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	34609380	3568	99.00	9700	9720	9680	12610	6790	9700	9699.94	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
71	20231120	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	14646780	1510	41.90	9700	9720	9680	12610	6790	9700	9699.85	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.04	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	11700	-17.26	20221121	9590	0.94	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
72	20231120	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	7507900	774	21.48	9700	9720	9700	12610	6790	9700	9700.13	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.02	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
73	20231120	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	3880000	400	11.10	9700	9700	9700	12610	6790	9700	9700.00	0.10	0	0	9726	9712	9686	9672	9646	9720	9680	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.01	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11700	-17.09	20221121	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
74	20231117	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	40	2	0.41	34944570	3604	82.83	9660	9700	9660	12550	6770	9660	9696.05	0.10	0	-200	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11850	-18.14	20221117	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
75	20231117	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	30	2	0.31	34489060	3557	81.75	9660	9700	9660	12550	6770	9660	9696.11	0.10	0	-177	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	339	85.75	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.48	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11850	-18.23	20221117	9590	1.04	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
76	20231117	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	40	2	0.41	30658880	3162	72.67	9660	9700	9660	12550	6770	9660	9696.04	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	340	85.84	1.04	12	0.09	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11850	-18.14	20221117	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
77	20231117	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	40	2	0.41	30105980	3105	71.36	9660	9700	9660	12550	6770	9660	9695.97	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	340	85.84	1.04	12	0.09	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11850	-18.14	20221117	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
78	20231117	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	30	2	0.31	23723470	2447	56.24	9660	9700	9660	12550	6770	9660	9694.92	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	339	85.75	1.04	12	0.07	113.00	9331.00	12500	20221116	-22.48	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	11850	-18.23	20221117	9590	1.04	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
79	20231117	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	40	2	0.41	23626570	2437	56.01	9660	9700	9660	12550	6770	9660	9694.94	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	340	85.84	1.04	12	0.07	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11850	-18.14	20221117	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
80	20231117	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	40	2	0.41	6448560	665	15.28	9660	9700	9660	12550	6770	9660	9697.08	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	340	85.84	1.04	12	0.02	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	11850	-18.14	20221117	9590	1.15	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
81	20231117	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	12550	6770	9660	0.00	0.10	0	0	9680	9670	9660	9650	9640	9675	9655	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	11850	-18.48	20221117	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
82	20231116	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	41967880	4345	144.98	9650	9670	9650	12540	6760	9650	9658.89	0.10	0	-143	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
83	20231116	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	38673820	4004	133.60	9650	9670	9650	12540	6760	9650	9658.80	0.10	0	-85	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.11	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
84	20231116	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	34037020	3524	117.58	9650	9670	9650	12540	6760	9650	9658.63	0.10	0	-27	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
85	20231116	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	16755500	1735	57.89	9650	9670	9650	12540	6760	9650	9657.35	0.10	0	0	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.05	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
86	20231116	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	9539980	988	32.97	9650	9670	9650	12540	6760	9650	9655.85	0.10	0	0	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.03	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
87	20231116	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	5628380	583	19.45	9650	9670	9650	12540	6760	9650	9654.17	0.10	0	0	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.02	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
88	20231116	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	67550	7	0.23	9650	9650	9650	12540	6760	9650	9650.00	0.10	0	0	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.00	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
89	20231116	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	12540	6760	9650	0.00	0.10	0	0	9696	9672	9656	9632	9616	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.00	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
90	20231115	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	28934050	2997	38.71	9650	9680	9640	12540	6760	9650	9654.34	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.09	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
91	20231115	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	27969050	2897	37.41	9650	9680	9640	12540	6760	9650	9654.49	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.08	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
92	20231115	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	24354430	2523	32.58	9650	9680	9640	12540	6760	9650	9652.96	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.07	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
93	20231115	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	20459090	2120	27.38	9650	9680	9640	12540	6760	9650	9650.51	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.06	113.00	9331.00	12500	20221116	-22.88	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
94	20231115	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	18432760	1910	24.67	9650	9680	9640	12540	6760	9650	9650.66	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.05	113.00	9331.00	12500	20221116	-22.88	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
95	20231115	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	11677790	1210	15.63	9650	9680	9640	12540	6760	9650	9651.07	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.49	1.04	12	0.03	113.00	9331.00	12500	20221116	-22.72	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	12500	-22.72	20221116	9590	0.73	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
96	20231115	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	10566930	1095	14.14	9650	9680	9640	12540	6760	9650	9650.16	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.03	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
97	20231115	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	7266490	753	9.72	9650	9680	9650	12540	6760	9650	9650.05	0.10	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.02	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
98	20231114	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	74857140	7743	150.47	9670	9690	9650	12570	6770	9670	9667.72	0.10	0	-3514	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.22	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
99	20231114	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	72328840	7481	145.38	9670	9690	9650	12570	6770	9670	9668.34	0.10	0	-3407	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.21	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
100	20231114	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	60640880	6271	121.86	9670	9690	9670	12570	6770	9670	9670.05	0.10	0	-2601	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.18	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
101	20231114	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	52972560	5478	106.45	9670	9690	9670	12570	6770	9670	9670.05	0.10	0	-1808	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.16	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
102	20231114	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	45275240	4682	90.98	9670	9690	9670	12570	6770	9670	9670.06	0.10	0	-1012	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.13	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
103	20231114	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	37510230	3879	75.38	9670	9690	9670	12570	6770	9670	9670.08	0.10	0	-209	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.11	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
104	20231114	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	34406110	3558	69.14	9670	9690	9670	12570	6770	9670	9670.07	0.10	0	0	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
105	20231114	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	0	0	0.00	0	0	0	12570	6770	9670	0.00	0.10	0	0	9710	9690	9680	9660	9650	9685	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3545	N	N	0	N	00	N
106	20231113	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	49775960	5146	153.89	9700	9700	9670	12570	6770	9670	9672.75	0.10	0	25	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.15	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
107	20231113	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	43914940	4540	135.77	9700	9700	9670	12570	6770	9670	9672.89	0.10	0	25	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.13	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
108	20231113	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	40723810	4210	125.90	9700	9700	9670	12570	6770	9670	9673.11	0.10	0	25	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
109	20231113	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	39058860	4038	120.75	9700	9700	9670	12570	6770	9670	9672.82	0.10	0	22	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
110	20231113	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	31989710	3307	98.89	9700	9700	9670	12570	6770	9670	9673.33	0.10	0	21	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.09	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
111	20231113	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	26433550	2733	81.73	9700	9700	9670	12570	6770	9670	9671.99	0.10	0	15	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.08	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
112	20231113	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	21254750	2198	65.73	9700	9700	9670	12570	6770	9670	9670.04	0.10	0	0	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.06	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
113	20231113	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	1237800	128	3.83	9700	9700	9670	12570	6770	9670	9670.31	0.10	0	0	9683	9676	9673	9666	9663	9675	9665	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3520	N	N	0	N	00	N
114	20231110	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	32337940	3344	57.74	9680	9680	9670	12590	6790	9690	9670.44	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
115	20231110	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	32260580	3336	57.61	9680	9680	9670	12590	6790	9690	9670.44	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.10	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
116	20231110	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	30297570	3133	54.10	9680	9680	9670	12590	6790	9690	9670.47	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.09	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
117	20231110	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	27880070	2883	49.78	9680	9680	9670	12590	6790	9690	9670.51	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.08	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
118	20231110	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	16063330	1661	28.68	9680	9680	9670	12590	6790	9690	9670.88	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.05	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
119	20231110	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	15773230	1631	28.16	9680	9680	9670	12590	6790	9690	9670.90	0.10	0	18	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.58	1.04	12	0.05	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
120	20231110	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	12687750	1312	22.66	9680	9680	9670	12590	6790	9690	9670.54	0.10	0	9	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.66	1.04	12	0.04	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
121	20231110	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	561400	58	1.00	9680	9680	9670	12590	6790	9690	9679.31	0.10	0	0	9716	9702	9686	9672	9656	9710	9680	18	2900	500	6200	10	1	3502000	339	85.66	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
122	20231109	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	55089580	5691	2214.40	9670	9700	9670	12570	6770	9670	9680.12	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.75	1.04	12	0.16	113.00	9331.00	12500	20221116	-22.48	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	12500	-22.48	20221116	9590	1.04	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
123	20231109	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	45612850	4712	1833.46	9670	9700	9670	12570	6770	9670	9680.15	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.13	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
124	20231109	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	40666370	4201	1634.63	9670	9700	9670	12570	6770	9670	9680.16	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.12	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
125	20231109	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	27946840	2887	1123.35	9670	9700	9670	12570	6770	9670	9680.24	0.10	0	-1	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.08	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
126	20231109	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	21800030	2252	876.26	9670	9700	9670	12570	6770	9670	9680.30	0.10	0	-1	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.06	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
127	20231109	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	15226300	1573	612.06	9670	9700	9670	12570	6770	9670	9679.78	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.04	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
128	20231109	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	3619980	374	145.53	9670	9700	9670	12570	6770	9670	9679.09	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.01	113.00	9331.00	12500	20221116	-22.56	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	12500	-22.56	20221116	9590	0.94	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
129	20231109	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	232080	24	9.34	9670	9670	9670	12570	6770	9670	9670.00	0.10	0	0	9736	9702	9686	9652	9636	9695	9645	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3502	N	N	0	N	00	N
130	20231108	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	2489640	257	5.15	9720	9720	9670	12570	6770	9670	9687.32	0.10	0	-5	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
131	20231108	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	2441230	252	5.05	9720	9720	9670	12570	6770	9670	9687.42	0.10	0	-5	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
132	20231108	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	2441230	252	5.05	9720	9720	9670	12570	6770	9670	9687.42	0.10	0	-5	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
133	20231108	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	30	2	0.31	1028000	106	2.12	9720	9720	9670	12570	6770	9670	9698.11	0.10	0	-4	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	12500	-22.40	20221116	9590	1.15	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
134	20231108	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	30	2	0.31	1028000	106	2.12	9720	9720	9670	12570	6770	9670	9698.11	0.10	0	-4	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.40	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	12500	-22.40	20221116	9590	1.15	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
135	20231108	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	40	2	0.41	931000	96	1.92	9720	9720	9670	12570	6770	9670	9697.92	0.10	0	-4	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	340	85.93	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.32	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	12500	-22.32	20221116	9590	1.25	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
136	20231108	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	524780	54	1.08	9720	9720	9670	12570	6770	9670	9718.15	0.10	0	-4	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
137	20231108	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	486000	50	1.00	9720	9720	9720	12570	6770	9670	9720.00	0.10	0	-4	9696	9682	9656	9642	9616	9690	9650	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.24	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	12500	-22.24	20221116	9590	1.36	20231101	0.00	N	439250	500	17 억		3507	N	N	0	N	00	N
138	20231107	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	48080330	4990	47.96	9630	9670	9630	12570	6770	9670	9635.34	0.10	0	-860	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.14	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
139	20231107	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	43047640	4469	42.95	9630	9670	9630	12570	6770	9670	9632.50	0.10	0	-842	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.13	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
140	20231107	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	33984350	3528	33.91	9630	9670	9630	12570	6770	9670	9632.75	0.10	0	-657	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.10	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
141	20231107	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	26992940	2802	26.93	9630	9670	9630	12570	6770	9670	9633.45	0.10	0	-480	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.08	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
142	20231107	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	20569730	2135	20.52	9630	9670	9630	12570	6770	9670	9634.53	0.10	0	-323	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.06	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
143	20231107	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	14120470	1466	14.09	9630	9640	9630	12570	6770	9670	9631.97	0.10	0	-146	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.04	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
144	20231107	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-40	5	-0.41	11808690	1226	11.78	9630	9640	9630	12570	6770	9670	9631.88	0.10	0	-11	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	337	85.22	1.03	12	0.04	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
145	20231107	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-30	5	-0.31	1416580	147	1.41	9630	9640	9630	12570	6770	9670	9636.60	0.10	0	0	9783	9726	9673	9616	9563	9700	9590	18	2900	500	6180	10	1	3502000	338	85.31	1.03	12	0.00	113.00	9331.00	12500	20221116	-22.88	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3495	N	N	0	N	00	N
146	20231106	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	100241900	10404	856.30	9730	9730	9620	12540	6760	9650	9634.94	0.10	0	-2100	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.30	113.00	9331.00	12500	20221116	-22.64	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	12500	-22.64	20221116	9590	0.83	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
147	20231106	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	99142320	10290	846.91	9730	9730	9620	12540	6760	9650	9634.82	0.10	0	-2012	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.29	113.00	9331.00	12500	20221116	-22.88	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
148	20231106	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	92478480	9599	790.04	9730	9730	9620	12540	6760	9650	9634.18	0.10	0	-1322	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.27	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
149	20231106	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	49170610	5105	420.16	9730	9730	9620	12540	6760	9650	9631.85	0.10	0	-665	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.15	113.00	9331.00	12500	20221116	-22.80	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
150	20231106	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	44298280	4600	378.60	9730	9730	9620	12540	6760	9650	9630.06	0.10	0	-311	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.13	113.00	9331.00	12500	20221116	-22.88	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
151	20231106	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	25754610	2674	220.08	9730	9730	9620	12540	6760	9650	9631.49	0.10	0	2	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.08	113.00	9331.00	12500	20221116	-22.96	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
152	20231106	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	70	2	0.73	367110	38	3.13	9730	9730	9620	12540	6760	9650	9660.79	0.10	0	0	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.24	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	12500	-22.24	20221116	9590	1.36	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
153	20231106	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	80	2	0.83	9730	1	0.08	9730	9730	9730	12540	6760	9650	9730.00	0.10	0	0	9683	9666	9653	9636	9623	9675	9645	18	2890	500	6170	10	1	3502000	341	86.11	1.04	12	0.00	113.00	9331.00	12500	20221116	-22.16	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	12500	-22.16	20221116	9590	1.46	20231101	0.00	N	439250	500	17 억		3515	N	N	0	N	00	N
154	20231103	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	11715010	1215	68.34	9640	9670	9640	12530	6750	9640	9641.98	0.10	0	-1	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.90	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
155	20231103	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	11705360	1214	68.28	9640	9670	9640	12530	6750	9640	9641.98	0.10	0	-1	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.90	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	12500	-22.80	20221116	9590	0.63	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
156	20231103	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9572670	993	55.85	9640	9670	9640	12530	6750	9640	9640.15	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
157	20231103	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9534110	989	55.62	9640	9670	9640	12530	6750	9640	9640.15	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
158	20231103	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9485910	984	55.34	9640	9670	9640	12530	6750	9640	9640.15	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
159	20231103	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9466630	982	55.23	9640	9670	9640	12530	6750	9640	9640.15	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
160	20231103	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	9379870	973	54.72	9640	9670	9640	12530	6750	9640	9640.15	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
161	20231103	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	1002560	104	5.85	9640	9640	9640	12530	6750	9640	9640.00	0.10	0	0	9660	9650	9630	9620	9600	9655	9625	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.00	113.00	9331.00	12850	20221101	-24.98	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3516	N	N	0	N	00	N
162	20231102	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	17101640	1778	30.58	9610	9640	9610	12490	6730	9610	9618.47	0.10	0	-145	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	338	85.31	1.03	12	0.05	113.00	9331.00	13300	20221031	-27.52	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
163	20231102	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	15774040	1640	28.20	9610	9640	9610	12490	6730	9610	9618.32	0.10	0	-145	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.13	1.03	12	0.05	113.00	9331.00	13300	20221031	-27.67	9590	20231101	0.31	10900	-11.74	20230109	9590	0.31	20231101	12500	-23.04	20221116	9590	0.31	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
164	20231102	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	30	2	0.31	13993930	1455	25.02	9610	9640	9610	12490	6730	9610	9617.82	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	338	85.31	1.03	12	0.04	113.00	9331.00	13300	20221031	-27.52	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	12500	-22.88	20221116	9590	0.52	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
165	20231102	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	11106980	1155	19.86	9610	9630	9610	12490	6730	9610	9616.43	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.03	113.00	9331.00	13300	20221031	-27.74	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	12500	-23.12	20221116	9590	0.21	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
166	20231102	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	9406000	978	16.82	9610	9630	9610	12490	6730	9610	9617.59	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.22	1.03	12	0.03	113.00	9331.00	13300	20221031	-27.59	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
167	20231102	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	20	2	0.21	9396370	977	16.80	9610	9630	9610	12490	6730	9610	9617.57	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.22	1.03	12	0.03	113.00	9331.00	13300	20221031	-27.59	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	12500	-22.96	20221116	9590	0.42	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
168	20231102	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	3056570	318	5.47	9610	9620	9610	12490	6730	9610	9611.86	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.01	113.00	9331.00	13300	20221031	-27.74	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	12500	-23.12	20221116	9590	0.21	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
169	20231102	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	124930	13	0.22	9610	9610	9610	12490	6730	9610	9610.00	0.10	0	0	9650	9630	9610	9590	9570	9620	9580	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.00	113.00	9331.00	13300	20221031	-27.74	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	12500	-23.12	20221116	9590	0.21	20231101	0.00	N	439250	500	17 억		3661	N	N	0	N	00	N
170	20231101	161039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9610	-10	5	-0.10	54970030	5724	85.64	9620	9630	9590	12500	6740	9620	9603.43	0.10	0	5	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.16	113.00	9331.00	14500	20221028	-33.72	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	12850	-25.21	20221101	9590	0.21	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
171	20231101	151039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9610	-10	5	-0.10	44648590	4650	69.57	9620	9630	9590	12500	6740	9620	9601.85	0.10	0	5	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.13	113.00	9331.00	14500	20221028	-33.72	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	12850	-25.21	20221101	9590	0.21	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
172	20231101	141031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9600	-20	5	-0.21	38405480	4000	59.84	9620	9630	9590	12500	6740	9620	9601.37	0.10	0	5	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	336	84.96	1.03	12	0.11	113.00	9331.00	14500	20221028	-33.79	9590	20231101	0.10	10900	-11.93	20230109	9590	0.10	20231101	12850	-25.29	20221101	9590	0.10	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
173	20231101	131040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9590	-30	5	-0.31	31400270	3270	48.92	9620	9630	9590	12500	6740	9620	9602.53	0.10	0	0	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	336	84.87	1.03	12	0.09	113.00	9331.00	14500	20221028	-33.86	9590	20231101	0.00	10900	-12.02	20230109	9590	0.00	20231101	12850	-25.37	20221101	9590	0.00	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
174	20231101	121105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9590	-30	5	-0.31	26583660	2768	41.41	9620	9630	9590	12500	6740	9620	9603.92	0.10	0	0	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	336	84.87	1.03	12	0.08	113.00	9331.00	14500	20221028	-33.86	9590	20231101	0.00	10900	-12.02	20230109	9590	0.00	20231101	12850	-25.37	20221101	9590	0.00	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
175	20231101	111113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9610	-10	5	-0.10	9640430	1003	15.01	9620	9630	9600	12500	6740	9620	9611.60	0.10	0	0	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	337	85.04	1.03	12	0.03	113.00	9331.00	14500	20221028	-33.72	9600	20231101	0.10	10900	-11.83	20230109	9600	0.10	20231101	12850	-25.21	20221101	9600	0.10	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
176	20231101	101055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	0	3	0.00	4297300	447	6.69	9620	9630	9610	12500	6740	9620	9613.65	0.10	0	0	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	337	85.13	1.03	12	0.01	113.00	9331.00	14500	20221028	-33.66	9610	20231101	0.10	10900	-11.74	20230109	9610	0.10	20231101	12850	-25.14	20221101	9610	0.10	20231101	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N
177	20231101	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	0	0	0.00	0	0	0	12500	6740	9620	0.00	0.10	0	0	9680	9650	9630	9600	9580	9640	9590	18	2880	500	6150	10	1	3502000	337	85.13	1.03	12	0.00	113.00	9331.00	14500	20221028	-33.66	9610	20231030	0.10	10900	-11.74	20230109	9610	0.10	20231030	12850	-25.14	20221101	9610	0.10	20231030	0.00	N	439250	500	17 억		3656	N	N	0	N	00	N