KissMeData/445970/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	69120	33	0.18	2085	2095	2085	2715	1465	2090	2094.55	0.00	0	-2	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
3	20231130	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	23035	11	0.06	2085	2095	2085	2715	1465	2090	2094.09	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
4	20231130	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	23035	11	0.06	2085	2095	2085	2715	1465	2090	2094.09	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
5	20231130	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	23035	11	0.06	2085	2095	2085	2715	1465	2090	2094.09	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
6	20231130	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20940	10	0.05	2085	2095	2085	2715	1465	2090	2094.00	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
7	20231130	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20940	10	0.05	2085	2095	2085	2715	1465	2090	2094.00	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
8	20231130	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20940	10	0.05	2085	2095	2085	2715	1465	2090	2094.00	0.00	0	-1	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
9	20231130	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		129	N	N	0	N	00	N
10	20231129	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38990095	18655	8182.02	2090	2095	2085	2715	1465	2090	2090.06	0.00	0	-14883	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.35	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
11	20231129	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38981735	18651	8180.26	2090	2095	2085	2715	1465	2090	2090.06	0.00	0	-14883	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.35	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
12	20231129	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	24613740	11777	5165.35	2090	2090	2085	2715	1465	2090	2089.98	0.00	0	-8427	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.22	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
13	20231129	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	24312780	11633	5102.19	2090	2090	2085	2715	1465	2090	2089.98	0.00	0	-8283	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.22	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
14	20231129	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20132780	9633	4225.00	2090	2090	2085	2715	1465	2090	2089.98	0.00	0	-6283	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.18	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
15	20231129	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13781460	6594	2892.11	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	-4081	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.12	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
16	20231129	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8136370	3893	1707.46	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	-1380	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
17	20231129	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2090	2090	2090	2090	2090	2090	2090	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
18	20231128	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	476520	228	17.01	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
19	20231128	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	376200	180	13.43	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
20	20231128	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	229900	110	8.21	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
21	20231128	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	227810	109	8.13	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
22	20231128	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18810	9	0.67	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
23	20231128	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18810	9	0.67	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
24	20231128	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18810	9	0.67	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
25	20231128	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
26	20231127	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2793905	1340	23.71	2085	2090	2080	2700	1460	2080	2085.00	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.67	1.05	12	0.03	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
27	20231127	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2754195	1321	23.38	2085	2090	2080	2700	1460	2080	2084.93	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.67	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
28	20231127	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	83300	40	0.71	2085	2085	2080	2700	1460	2080	2082.50	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
29	20231127	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	83300	40	0.71	2085	2085	2080	2700	1460	2080	2082.50	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
30	20231127	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	83300	40	0.71	2085	2085	2080	2700	1460	2080	2082.50	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
31	20231127	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	81215	39	0.69	2085	2085	2080	2700	1460	2080	2082.44	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
32	20231127	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60365	29	0.51	2085	2085	2080	2700	1460	2080	2081.55	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
33	20231127	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2086	2082	2076	2072	2066	2085	2075	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
34	20231124	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	11700740	5651	57.65	2075	2080	2070	2675	1445	2060	2070.56	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.52	1.04	12	0.11	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
35	20231124	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	11654980	5629	57.42	2075	2080	2070	2675	1445	2060	2070.52	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.52	1.04	12	0.11	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
36	20231124	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	10495050	5070	51.72	2075	2075	2070	2675	1445	2060	2070.03	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.09	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
37	20231124	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10370850	5010	51.11	2075	2075	2070	2675	1445	2060	2070.03	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.09	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
38	20231124	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10370850	5010	51.11	2075	2075	2070	2675	1445	2060	2070.03	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.09	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
39	20231124	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10368775	5009	51.10	2075	2075	2070	2675	1445	2060	2070.03	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.09	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
40	20231124	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	10368775	5009	51.10	2075	2075	2070	2675	1445	2060	2070.03	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.09	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
41	20231124	091315	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	0.00	0	0	2110	2085	2065	2040	2020	2075	2030	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
42	20231123	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	20317535	9803	350.23	2085	2090	2045	2700	1460	2080	2072.58	0.00	0	46	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.18	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
43	20231123	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	19899270	9600	342.98	2085	2090	2045	2700	1460	2080	2072.84	0.00	0	42	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.18	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
44	20231123	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	18991820	9160	327.26	2085	2090	2045	2700	1460	2080	2073.34	0.00	0	19	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.17	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
45	20231123	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	18015285	8686	310.33	2085	2090	2045	2700	1460	2080	2074.06	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.16	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
46	20231123	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3129440	1504	53.73	2085	2090	2080	2700	1460	2080	2080.74	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
47	20231123	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2296970	1104	39.44	2085	2090	2080	2700	1460	2080	2080.59	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
48	20231123	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1431680	688	24.58	2085	2090	2080	2700	1460	2080	2080.93	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
49	20231123	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
50	20231122	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5825415	2799	16.41	2085	2090	2075	2715	1465	2090	2081.25	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
51	20231122	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4724315	2272	13.32	2085	2090	2075	2715	1465	2090	2079.36	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
52	20231122	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3942155	1896	11.12	2085	2090	2075	2715	1465	2090	2079.20	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
53	20231122	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3220385	1549	9.08	2085	2090	2075	2715	1465	2090	2079.01	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
54	20231122	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2444545	1176	6.90	2085	2090	2075	2715	1465	2090	2078.69	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
55	20231122	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1695745	816	4.79	2085	2090	2075	2715	1465	2090	2078.12	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
56	20231122	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	919905	443	2.60	2085	2090	2075	2715	1465	2090	2076.53	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
57	20231122	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2083	2076	2063	2100	2080	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
58	20231121	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	35434005	17053	451.38	2070	2090	2070	2695	1455	2075	2077.88	0.00	0	-3887	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	112	-31.67	1.05	12	0.32	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
59	20231121	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	35328210	17002	450.03	2070	2090	2070	2695	1455	2075	2077.89	0.00	0	-3879	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.32	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
60	20231121	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	29374475	14134	374.11	2070	2090	2070	2695	1455	2075	2078.28	0.00	0	-3311	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.26	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
61	20231121	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	26921825	12952	342.83	2070	2090	2070	2695	1455	2075	2078.58	0.00	0	-2675	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.24	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
62	20231121	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	24545950	11807	312.52	2070	2090	2070	2695	1455	2075	2078.93	0.00	0	-2036	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.22	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
63	20231121	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	12247090	5886	155.80	2070	2090	2070	2695	1455	2075	2080.72	0.00	0	-1396	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.11	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
64	20231121	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	6796990	3266	86.45	2070	2090	2070	2695	1455	2075	2081.14	0.00	0	-739	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.06	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
65	20231121	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5465690	2626	69.51	2070	2085	2070	2695	1455	2075	2081.37	0.00	0	-99	2078	2076	2073	2071	2068	2077	2072	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
66	20231120	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7821325	3778	170.95	2070	2075	2070	2690	1450	2070	2070.23	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
67	20231120	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7502435	3624	163.98	2070	2075	2070	2690	1450	2070	2070.21	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
68	20231120	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5613845	2712	122.71	2070	2075	2070	2690	1450	2070	2070.00	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
69	20231120	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5613845	2712	122.71	2070	2075	2070	2690	1450	2070	2070.00	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
70	20231120	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5611770	2711	122.67	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
71	20231120	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1092960	528	23.89	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
72	20231120	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	18630	9	0.41	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
73	20231120	091220	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	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		116	N	N	0	N	00	N
74	20231117	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	4555530	2210	36.77	2065	2070	2055	2675	1445	2060	2061.33	0.00	0	-164	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
75	20231117	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	4301035	2087	34.73	2065	2070	2055	2675	1445	2060	2060.87	0.00	0	-164	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
76	20231117	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3933460	1909	31.76	2065	2070	2055	2675	1445	2060	2060.48	0.00	0	12	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
77	20231117	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3933460	1909	31.76	2065	2070	2055	2675	1445	2060	2060.48	0.00	0	12	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
78	20231117	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3829960	1859	30.93	2065	2070	2055	2675	1445	2060	2060.23	0.00	0	12	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
79	20231117	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2084930	1014	16.87	2065	2065	2055	2675	1445	2060	2056.14	0.00	0	12	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
80	20231117	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	225085	109	1.81	2065	2065	2065	2675	1445	2060	2065.00	0.00	0	0	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
81	20231117	091250	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	0.00	0	0	2076	2067	2056	2047	2036	2072	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
82	20231116	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	12312530	5996	59.33	2055	2065	2045	2675	1445	2060	2053.46	0.00	0	-387	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.11	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
83	20231116	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	11989110	5839	57.78	2055	2065	2045	2675	1445	2060	2053.28	0.00	0	-230	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.11	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
84	20231116	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	11353880	5531	54.73	2055	2060	2045	2675	1445	2060	2052.77	0.00	0	-72	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.10	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
85	20231116	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9155860	4464	44.17	2055	2060	2045	2675	1445	2060	2051.04	0.00	0	0	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.08	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
86	20231116	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6986680	3411	33.75	2055	2060	2045	2675	1445	2060	2048.28	0.00	0	0	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
87	20231116	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6945765	3391	33.55	2055	2060	2045	2675	1445	2060	2048.29	0.00	0	0	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
88	20231116	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	4099125	2000	19.79	2055	2055	2045	2675	1445	2060	2049.56	0.00	0	0	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-30.98	1.02	12	0.04	-66.00	1997.00	2565	20230117	-20.27	1985	20221227	3.02	2565	-20.27	20230117	2010	1.74	20230102	2565	-20.27	20230117	1985	3.02	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
89	20231116	091247	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	0.00	0	0	2070	2065	2060	2055	2050	2062	2052	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
90	20231115	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	20791820	10106	45.00	2065	2065	2055	2680	1450	2065	2057.37	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
91	20231115	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	20758860	10090	44.93	2065	2065	2055	2680	1450	2065	2057.37	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
92	20231115	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	20756800	10089	44.92	2065	2065	2055	2680	1450	2065	2057.37	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
93	20231115	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	20756800	10089	44.92	2065	2065	2055	2680	1450	2065	2057.37	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
94	20231115	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	10068240	4888	21.76	2065	2065	2055	2680	1450	2065	2059.79	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.09	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
95	20231115	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	6204840	3008	13.39	2065	2065	2055	2680	1450	2065	2062.78	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
96	20231115	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4708200	2280	10.15	2065	2065	2065	2680	1450	2065	2065.00	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
97	20231115	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4689615	2271	10.11	2065	2065	2065	2680	1450	2065	2065.00	0.00	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
98	20231114	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	46239425	22459	361.43	2070	2070	2050	2695	1455	2075	2058.84	0.00	0	-4962	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.42	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
99	20231114	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	45867320	22278	358.51	2070	2070	2050	2695	1455	2075	2058.86	0.00	0	-4813	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.42	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
100	20231114	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	10759405	5230	84.16	2070	2070	2050	2695	1455	2075	2057.25	0.00	0	-3675	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.10	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
101	20231114	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	6717035	3262	52.49	2070	2070	2055	2695	1455	2075	2059.18	0.00	0	-2531	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
102	20231114	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	4149190	2013	32.39	2070	2070	2060	2695	1455	2075	2061.20	0.00	0	-1443	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
103	20231114	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1458815	707	11.38	2070	2070	2060	2695	1455	2075	2063.39	0.00	0	-299	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
104	20231114	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	509135	246	3.96	2070	2070	2065	2695	1455	2075	2069.65	0.00	0	0	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
105	20231114	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2088	2081	2068	2061	2048	2085	2065	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		83	N	N	0	N	00	N
106	20231113	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	12819530	6214	131.32	2065	2075	2055	2680	1450	2065	2063.01	0.00	0	-5	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.12	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
107	20231113	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10942080	5308	112.17	2065	2075	2055	2680	1450	2065	2061.43	0.00	0	-5	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	111	-31.44	1.04	12	0.10	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
108	20231113	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7524305	3654	77.22	2065	2065	2055	2680	1450	2065	2059.20	0.00	0	-4	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
109	20231113	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5478525	2662	56.26	2065	2065	2055	2680	1450	2065	2058.05	0.00	0	-4	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
110	20231113	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4161925	2022	42.73	2065	2065	2055	2680	1450	2065	2058.32	0.00	0	-4	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
111	20231113	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2777490	1349	28.51	2065	2065	2055	2680	1450	2065	2058.93	0.00	0	-2	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
112	20231113	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	635085	309	6.53	2065	2065	2055	2680	1450	2065	2055.29	0.00	0	0	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	110	-31.14	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
113	20231113	091216	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	0.00	0	0	2088	2076	2063	2051	2038	2082	2057	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
114	20231110	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	9734360	4732	341.17	2055	2075	2050	2695	1455	2075	2057.13	0.00	0	-111	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.09	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
115	20231110	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	9590290	4662	336.12	2055	2075	2050	2695	1455	2075	2057.12	0.00	0	-63	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.09	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
116	20231110	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	6392825	3105	223.86	2055	2075	2055	2695	1455	2075	2058.88	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
117	20231110	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	2725475	1323	95.39	2055	2075	2055	2695	1455	2075	2060.07	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
118	20231110	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1751095	850	61.28	2055	2075	2055	2695	1455	2075	2060.11	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
119	20231110	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1225745	595	42.90	2055	2075	2055	2695	1455	2075	2060.08	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
120	20231110	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	498860	242	17.45	2055	2075	2055	2695	1455	2075	2061.40	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
121	20231110	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2101	2087	2071	2057	2041	2080	2050	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		88	N	N	0	N	00	N
122	20231109	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2869200	1387	19.50	2085	2085	2055	2690	1450	2070	2068.64	0.00	0	-1206	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
123	20231109	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2858825	1382	19.43	2085	2085	2055	2690	1450	2070	2068.61	0.00	0	-1205	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
124	20231109	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2854690	1380	19.40	2085	2085	2055	2690	1450	2070	2068.62	0.00	0	-1204	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
125	20231109	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2854690	1380	19.40	2085	2085	2055	2690	1450	2070	2068.62	0.00	0	-1204	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
126	20231109	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2852620	1379	19.38	2085	2085	2055	2690	1450	2070	2068.61	0.00	0	-1203	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
127	20231109	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	424510	206	2.90	2085	2085	2055	2690	1450	2070	2060.73	0.00	0	-30	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
128	20231109	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	424510	206	2.90	2085	2085	2055	2690	1450	2070	2060.73	0.00	0	-30	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
129	20231109	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	360225	175	2.46	2085	2085	2055	2690	1450	2070	2058.43	0.00	0	0	2083	2076	2063	2056	2043	2080	2060	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		90	N	N	0	N	00	N
130	20231108	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	14641580	7114	192.01	2065	2070	2050	2695	1455	2075	2058.14	0.00	0	-8	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.13	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
131	20231108	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	14641580	7114	192.01	2065	2070	2050	2695	1455	2075	2058.14	0.00	0	-8	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	111	-31.36	1.04	12	0.13	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
132	20231108	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	13766025	6689	180.54	2065	2070	2050	2695	1455	2075	2058.01	0.00	0	-8	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.12	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
133	20231108	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	12515215	6081	164.13	2065	2065	2050	2695	1455	2075	2058.09	0.00	0	-8	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.11	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
134	20231108	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	11534715	5604	151.26	2065	2065	2050	2695	1455	2075	2058.30	0.00	0	-6	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.10	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
135	20231108	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	7724010	3756	101.38	2065	2065	2050	2695	1455	2075	2056.45	0.00	0	-6	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
136	20231108	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	6583320	3201	86.40	2065	2065	2050	2695	1455	2075	2056.64	0.00	0	-5	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
137	20231108	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	249865	121	3.27	2065	2065	2065	2695	1455	2075	2065.00	0.00	0	0	2098	2086	2073	2061	2048	2080	2055	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		98	N	N	0	N	00	N
138	20231107	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7658145	3705	91.39	2085	2085	2060	2695	1455	2075	2066.98	0.00	0	-2486	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
139	20231107	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	7309440	3536	87.22	2085	2085	2060	2695	1455	2075	2067.15	0.00	0	-2338	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
140	20231107	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3996345	1935	47.73	2085	2085	2065	2695	1455	2075	2065.29	0.00	0	-1897	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
141	20231107	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2974170	1440	35.52	2085	2085	2065	2695	1455	2075	2065.40	0.00	0	-1402	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
142	20231107	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	2051115	993	24.49	2085	2085	2065	2695	1455	2075	2065.57	0.00	0	-955	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
143	20231107	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1026870	497	12.26	2085	2085	2065	2695	1455	2075	2066.14	0.00	0	-459	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.29	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
144	20231107	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	87240	42	1.04	2085	2085	2070	2695	1455	2075	2077.14	0.00	0	-4	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
145	20231107	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		106	N	N	0	N	00	N
146	20231106	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8402785	4054	57.38	2090	2090	2065	2710	1460	2085	2072.71	0.00	0	-2089	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
147	20231106	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8245835	3978	56.31	2090	2090	2065	2710	1460	2085	2072.86	0.00	0	-2014	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
148	20231106	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	6859700	3307	46.81	2090	2090	2065	2710	1460	2085	2074.30	0.00	0	-1444	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	111	-31.29	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
149	20231106	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	5777215	2783	39.39	2090	2090	2070	2710	1460	2085	2075.89	0.00	0	-920	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	111	-31.36	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
150	20231106	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2385440	1146	16.22	2090	2090	2075	2710	1460	2085	2081.54	0.00	0	-394	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	111	-31.44	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
151	20231106	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1511670	725	10.26	2090	2090	2085	2710	1460	2085	2085.06	0.00	0	0	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
152	20231106	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	18810	9	0.13	2090	2090	2090	2710	1460	2085	2090.00	0.00	0	0	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
153	20231106	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2105	2095	2075	2065	2045	2100	2070	5	625	100	1540	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		80	N	N	0	N	00	N
154	20231103	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	14592025	7065	90.91	2060	2085	2055	2690	1450	2070	2065.40	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.13	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
155	20231103	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12844760	6225	80.11	2060	2085	2055	2690	1450	2070	2063.42	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
156	20231103	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12844760	6225	80.11	2060	2085	2055	2690	1450	2070	2063.42	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
157	20231103	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12844760	6225	80.11	2060	2085	2055	2690	1450	2070	2063.42	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
158	20231103	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12844760	6225	80.11	2060	2085	2055	2690	1450	2070	2063.42	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
159	20231103	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	12844760	6225	80.11	2060	2085	2055	2690	1450	2070	2063.42	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
160	20231103	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	12842680	6224	80.09	2060	2085	2055	2690	1450	2070	2063.41	0.00	0	-77	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	112	-31.59	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
161	20231103	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2107305	1023	13.16	2060	2060	2055	2690	1450	2070	2059.93	0.00	0	0	2090	2080	2070	2060	2050	2085	2065	5	620	100	1530	5	1	5360000	110	-31.14	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		157	N	N	0	N	00	N
162	20231102	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	16060700	7771	48.66	2060	2080	2060	2675	1445	2060	2066.75	0.00	0	-5	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.36	1.04	12	0.14	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
163	20231102	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	16058630	7770	48.65	2060	2080	2060	2675	1445	2060	2066.75	0.00	0	-5	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.14	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
164	20231102	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	13906890	6728	42.13	2060	2080	2060	2675	1445	2060	2067.02	0.00	0	-5	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.13	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
165	20231102	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	11323575	5477	34.29	2060	2080	2060	2675	1445	2060	2067.48	0.00	0	-5	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.10	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
166	20231102	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	7890440	3819	23.91	2060	2075	2060	2675	1445	2060	2066.10	0.00	0	0	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
167	20231102	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	5302990	2566	16.07	2060	2075	2060	2675	1445	2060	2066.64	0.00	0	0	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
168	20231102	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	3384605	1637	10.25	2060	2075	2060	2675	1445	2060	2067.57	0.00	0	0	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	111	-31.29	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
169	20231102	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	576800	280	1.75	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2086	2072	2066	2052	2046	2070	2050	5	615	100	1520	5	1	5360000	110	-31.21	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		162	N	N	0	N	00	N
170	20231101	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	33085280	15971	422.40	2080	2080	2060	2700	1460	2080	2071.58	0.00	0	-40	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.30	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
171	20231101	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	32978160	15919	421.03	2080	2080	2060	2700	1460	2080	2071.62	0.00	0	-40	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.30	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
172	20231101	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	29315060	14143	374.05	2080	2080	2060	2700	1460	2080	2072.76	0.00	0	-40	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	110	-31.21	1.03	12	0.26	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
173	20231101	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8215450	3958	104.68	2080	2080	2075	2700	1460	2080	2075.66	0.00	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
174	20231101	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6221375	2997	79.26	2080	2080	2075	2700	1460	2080	2075.87	0.00	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
175	20231101	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2150225	1035	27.37	2080	2080	2075	2700	1460	2080	2077.51	0.00	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	111	-31.44	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
176	20231101	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1540120	741	19.60	2080	2080	2075	2700	1460	2080	2078.43	0.00	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N
177	20231101	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2093	2086	2078	2071	2063	2090	2075	5	620	100	1530	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		202	N	N	0	N	00	N