KissMeData/078020/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	160702	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	5	2	0.13	48314800	12440	99.86	3920	3920	3865	5070	2730	3900	3883.83	0.66	0	1103	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
3	20231130	150704	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	5	2	0.13	47483035	12227	98.15	3920	3920	3865	5070	2730	3900	3883.46	0.66	0	943	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
4	20231130	140659	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-20	5	-0.51	42905720	11053	88.73	3920	3920	3865	5070	2730	3900	3881.82	0.66	0	1014	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2153	9.51	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
5	20231130	130658	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-5	5	-0.13	39249390	10113	81.18	3920	3920	3865	5070	2730	3900	3881.08	0.66	0	411	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2161	9.55	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
6	20231130	120709	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	38357435	9884	79.34	3920	3920	3865	5070	2730	3900	3880.76	0.66	0	350	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
7	20231130	110702	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-20	5	-0.51	25149025	6486	52.07	3920	3920	3865	5070	2730	3900	3877.43	0.66	0	364	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2153	9.51	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
8	20231130	100658	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-20	5	-0.51	21143875	5453	43.77	3920	3920	3865	5070	2730	3900	3877.48	0.66	0	439	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2153	9.51	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
9	20231130	090700	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	5170690	1331	10.68	3920	3920	3870	5070	2730	3900	3884.82	0.66	0	-2	3950	3925	3895	3870	3840	3927	3872	2774	1170	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		368548	N	N	0	N	00	N
10	20231129	160656	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	48276450	12411	91.18	3900	3920	3865	5070	2730	3900	3889.81	0.67	0	980	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
11	20231129	150701	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	46942700	12069	88.66	3900	3920	3865	5070	2730	3900	3889.53	0.67	0	805	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
12	20231129	140657	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	43672125	11230	82.50	3900	3920	3865	5070	2730	3900	3888.88	0.67	0	746	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
13	20231129	130700	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	15	2	0.38	35564010	9151	67.23	3900	3920	3865	5070	2730	3900	3886.35	0.67	0	-26	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2172	9.60	0.29	12	0.02	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
14	20231129	120700	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	34266830	8819	64.79	3900	3915	3865	5070	2730	3900	3885.57	0.67	0	-100	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
15	20231129	110700	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-5	5	-0.13	12357830	3174	23.32	3900	3915	3865	5070	2730	3900	3893.46	0.67	0	-53	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
16	20231129	100658	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-25	5	-0.64	9689490	2488	18.28	3900	3915	3865	5070	2730	3900	3894.49	0.67	0	-127	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2150	9.50	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
17	20231129	090655	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	0	3	0.00	195005	50	0.37	3900	3905	3900	5070	2730	3900	3900.10	0.67	0	-8	3943	3921	3903	3881	3863	3912	3872	2774	1170	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		370347	N	N	0	N	00	N
18	20231128	160656	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	53079515	13609	50.33	3905	3925	3885	5070	2735	3905	3900.32	0.66	0	2380	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
19	20231128	150613	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-20	5	-0.51	52174715	13377	49.47	3905	3925	3885	5070	2735	3905	3900.33	0.66	0	2224	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2155	9.52	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
20	20231128	140657	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	0	3	0.00	44587980	11429	42.27	3905	3925	3890	5070	2735	3905	3901.30	0.66	0	1857	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
21	20231128	130652	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	40541275	10392	38.43	3905	3925	3890	5070	2735	3905	3901.20	0.66	0	1140	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
22	20231128	120655	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-10	5	-0.26	16306330	4176	15.44	3905	3925	3890	5070	2735	3905	3904.77	0.66	0	631	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
23	20231128	110654	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-15	5	-0.38	13775740	3526	13.04	3905	3925	3890	5070	2735	3905	3906.90	0.66	0	589	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
24	20231128	100653	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	15	2	0.38	1778310	454	1.68	3905	3925	3905	5070	2735	3905	3916.98	0.66	0	41	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2175	9.61	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
25	20231128	090653	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	5	2	0.13	465060	119	0.44	3905	3910	3905	5070	2735	3905	3908.07	0.66	0	73	4038	3971	3893	3826	3748	4005	3860	2774	1165	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		367968	N	N	0	N	00	N
26	20231127	160652	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	20	2	0.51	104956665	27040	86.95	3885	3960	3815	5050	2720	3885	3881.53	0.66	0	7108	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2167	9.57	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
27	20231127	150652	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	20	2	0.51	103850495	26757	86.04	3885	3960	3815	5050	2720	3885	3881.25	0.66	0	6892	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2167	9.57	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
28	20231127	140657	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	15	2	0.39	97878195	25228	81.12	3885	3960	3815	5050	2720	3885	3879.74	0.66	0	5919	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2164	9.56	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
29	20231127	130654	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	10	2	0.26	50305635	12925	41.56	3885	3960	3855	5050	2720	3885	3892.12	0.66	0	4246	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2161	9.55	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
30	20231127	120656	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	10	2	0.26	49108860	12618	40.57	3885	3960	3855	5050	2720	3885	3891.97	0.66	0	4113	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2161	9.55	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
31	20231127	110647	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	20	2	0.51	45772080	11763	37.83	3885	3960	3855	5050	2720	3885	3891.19	0.66	0	3791	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
32	20231127	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	25	2	0.64	32883025	8456	27.19	3885	3960	3855	5050	2720	3885	3888.72	0.66	0	1003	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2169	9.58	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
33	20231127	090647	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	10	2	0.26	1437940	370	1.19	3885	3900	3885	5050	2720	3885	3886.32	0.66	0	25	3965	3925	3905	3865	3845	3915	3855	2774	1165	5000	2710	5	1	55481190	2161	9.55	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.21	N	078020	5000	2774 억		363426	N	N	0	N	00	N
34	20231124	160641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-45	5	-1.15	121593980	31098	192.43	3900	3945	3885	5100	2755	3930	3910.03	0.65	0	6080	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2155	9.52	0.29	12	0.06	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
35	20231124	150648	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-10	5	-0.25	113345565	28977	179.30	3900	3945	3895	5100	2755	3930	3911.57	0.65	0	6075	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2175	9.61	0.30	12	0.05	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
36	20231124	140651	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-10	5	-0.25	112848615	28850	178.52	3900	3945	3895	5100	2755	3930	3911.56	0.65	0	6075	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2175	9.61	0.30	12	0.05	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
37	20231124	130645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-30	5	-0.76	105879995	27067	167.48	3900	3945	3900	5100	2755	3930	3911.77	0.65	0	5743	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2164	9.56	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
38	20231124	120650	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	5	2	0.13	39230675	9994	61.84	3900	3945	3900	5100	2755	3930	3925.42	0.65	0	842	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
39	20231124	110646	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	5	2	0.13	33774135	8605	53.25	3900	3945	3900	5100	2755	3930	3924.94	0.65	0	924	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
40	20231124	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	10	2	0.25	33487250	8532	52.79	3900	3945	3900	5100	2755	3930	3924.90	0.65	0	924	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
41	20231124	090645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	5	2	0.13	823240	211	1.31	3900	3935	3900	5100	2755	3930	3901.61	0.65	0	-1	3980	3955	3930	3905	3880	3942	3892	2774	1170	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		358953	N	N	0	N	00	N
42	20231123	160637	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-10	5	-0.25	63374425	16161	122.67	3955	3955	3905	5120	2760	3940	3921.44	0.64	0	5654	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2180	9.63	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
43	20231123	150701	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-15	5	-0.38	58204455	14845	112.68	3955	3955	3905	5120	2760	3940	3920.81	0.64	0	4561	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
44	20231123	140655	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-5	5	-0.13	53190100	13569	103.00	3955	3955	3905	5120	2760	3940	3919.97	0.64	0	4298	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
45	20231123	130657	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-10	5	-0.25	50768880	12953	98.32	3955	3955	3905	5120	2760	3940	3919.47	0.64	0	3871	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2180	9.63	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
46	20231123	120648	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-5	5	-0.13	48029680	12256	93.03	3955	3955	3905	5120	2760	3940	3918.87	0.64	0	3715	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
47	20231123	110703	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-15	5	-0.38	46229535	11797	89.55	3955	3955	3905	5120	2760	3940	3918.75	0.64	0	3470	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
48	20231123	100649	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-15	5	-0.38	27126705	6924	52.56	3955	3955	3905	5120	2760	3940	3917.78	0.64	0	2900	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
49	20231123	090645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	10	2	0.25	233320	59	0.45	3955	3955	3950	5120	2760	3940	3954.58	0.64	0	-1	4030	3985	3950	3905	3870	3967	3887	2774	1180	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.21	N	078020	5000	2774 억		354509	N	N	0	N	00	N
50	20231122	160623	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	0	3	0.00	51792670	13174	110.12	3995	3995	3915	5120	2760	3940	3931.43	0.64	0	1956	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
51	20231122	150635	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-25	5	-0.63	46534025	11839	98.96	3995	3995	3915	5120	2760	3940	3930.57	0.64	0	859	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.02	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
52	20231122	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-5	5	-0.13	32760790	8332	69.65	3995	3995	3915	5120	2760	3940	3931.92	0.64	0	703	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
53	20231122	130650	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	5	2	0.13	26596740	6765	56.55	3995	3995	3915	5120	2760	3940	3931.52	0.64	0	244	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
54	20231122	120653	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	10	2	0.25	20077680	5108	42.70	3995	3995	3915	5120	2760	3940	3930.63	0.64	0	149	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
55	20231122	110721	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	10	2	0.25	18741485	4770	39.87	3995	3995	3915	5120	2760	3940	3929.03	0.64	0	128	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
56	20231122	100703	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	0	3	0.00	4617520	1167	9.76	3995	3995	3935	5120	2760	3940	3956.74	0.64	0	50	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
57	20231122	090630	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	0	3	0.00	1960375	494	4.13	3995	3995	3940	5120	2760	3940	3968.37	0.64	0	84	3986	3962	3926	3902	3866	3975	3915	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.21	N	078020	5000	2774 억		354568	N	N	0	N	00	N
58	20231121	160631	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	30	2	0.77	47043485	11963	42.52	3890	3950	3890	5080	2740	3910	3932.42	0.64	0	1660	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
59	20231121	150632	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	35	2	0.90	45383275	11542	41.02	3890	3950	3890	5080	2740	3910	3932.01	0.64	0	1490	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
60	20231121	140626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	25	2	0.64	24304330	6193	22.01	3890	3945	3890	5080	2740	3910	3924.48	0.64	0	457	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2183	9.64	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
61	20231121	130620	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	20	2	0.51	20651515	5264	18.71	3890	3945	3890	5080	2740	3910	3923.16	0.64	0	63	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2180	9.63	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
62	20231121	120620	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	20	2	0.51	18984865	4840	17.20	3890	3945	3890	5080	2740	3910	3922.49	0.64	0	-110	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2180	9.63	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
63	20231121	110618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	5	2	0.13	7678115	1963	6.98	3890	3945	3890	5080	2740	3910	3911.42	0.64	0	91	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2172	9.60	0.29	12	0.00	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
64	20231121	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	0	3	0.00	4753255	1216	4.32	3890	3945	3890	5080	2740	3910	3908.93	0.64	0	66	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
65	20231121	090612	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	35	2	0.90	1904580	489	1.74	3890	3945	3890	5080	2740	3910	3894.85	0.64	0	59	3963	3936	3883	3856	3803	3950	3870	2774	1170	5000	2730	5	1	55481190	2189	9.67	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.21	N	078020	5000	2774 억		353023	N	N	0	N	00	N
66	20231120	160617	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	35	2	0.90	108576085	28039	87.25	3880	3910	3830	5030	2715	3875	3872.32	0.62	0	8346	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2169	9.58	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
67	20231120	150621	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	25	2	0.65	99014960	25589	79.63	3880	3900	3830	5030	2715	3875	3869.43	0.62	0	6127	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2164	9.56	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
68	20231120	140621	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	10	2	0.26	88497680	22887	71.22	3880	3890	3830	5030	2715	3875	3866.72	0.62	0	5387	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2155	9.52	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
69	20231120	130616	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	5	2	0.13	77438535	20039	62.36	3880	3880	3830	5030	2715	3875	3864.39	0.62	0	4145	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2153	9.51	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
70	20231120	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-5	5	-0.13	72486480	18762	58.38	3880	3880	3830	5030	2715	3875	3863.47	0.62	0	4144	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2147	9.49	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
71	20231120	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	0	3	0.00	65213040	16885	52.54	3880	3880	3830	5030	2715	3875	3862.19	0.62	0	3312	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2150	9.50	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
72	20231120	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-5	5	-0.13	40466940	10459	32.55	3880	3880	3850	5030	2715	3875	3869.10	0.62	0	1212	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2147	9.49	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
73	20231120	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-10	5	-0.26	725265	187	0.58	3880	3880	3865	5030	2715	3875	3878.42	0.62	0	-53	3988	3931	3883	3826	3778	3907	3802	2774	1155	5000	2710	5	1	55481190	2144	9.47	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.21	N	078020	5000	2774 억		346405	N	N	0	N	00	N
74	20231117	160632	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-60	5	-1.52	124211900	32114	421.78	3900	3940	3835	5110	2755	3935	3867.84	0.63	0	-8419	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2150	9.50	0.29	12	0.06	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
75	20231117	150635	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-95	5	-2.41	118178390	30546	401.18	3900	3940	3835	5110	2755	3935	3868.87	0.63	0	-7759	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2130	9.41	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
76	20231117	140633	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-80	5	-2.03	69757915	17949	235.74	3900	3940	3850	5110	2755	3935	3886.45	0.63	0	-3788	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2139	9.45	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
77	20231117	130632	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-30	5	-0.76	28156940	7202	94.59	3900	3940	3895	5110	2755	3935	3909.60	0.63	0	802	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2167	9.57	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
78	20231117	120633	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-25	5	-0.64	18893125	4832	63.46	3900	3940	3895	5110	2755	3935	3910.00	0.63	0	821	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
79	20231117	110635	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-25	5	-0.64	14436830	3690	48.46	3900	3940	3895	5110	2755	3935	3912.42	0.63	0	795	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
80	20231117	100632	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	11676930	2985	39.20	3900	3940	3895	5110	2755	3935	3911.87	0.63	0	569	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
81	20231117	090635	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	5	2	0.13	601075	154	2.02	3900	3940	3900	5110	2755	3935	3903.08	0.63	0	-11	3998	3966	3938	3906	3878	3952	3892	2774	1175	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		347814	N	N	0	N	00	N
82	20231116	160635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	0	3	0.00	28818400	7316	24.78	3965	3970	3910	5120	2760	3940	3939.09	0.63	0	1522	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
83	20231116	150630	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3945	5	2	0.13	24799555	6296	21.32	3965	3970	3910	5120	2760	3940	3938.94	0.63	0	912	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
84	20231116	140608	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	0	3	0.00	16617820	4221	14.30	3965	3970	3910	5120	2760	3940	3936.94	0.63	0	830	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
85	20231116	130629	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3945	5	2	0.13	14273515	3626	12.28	3965	3970	3910	5120	2760	3940	3936.44	0.63	0	910	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
86	20231116	120631	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	0	3	0.00	8263985	2102	7.12	3965	3970	3910	5120	2760	3940	3931.49	0.63	0	739	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
87	20231116	110628	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3925	-15	5	-0.38	7272890	1850	6.27	3965	3970	3910	5120	2760	3940	3931.29	0.63	0	505	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
88	20231116	100629	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3970	30	2	0.76	813075	205	0.69	3965	3970	3965	5120	2760	3940	3966.22	0.63	0	-16	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2203	9.73	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.96	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	5750	-30.96	20221216	3665	8.32	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
89	20231116	090629	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	0	3	0.00	0	0	0.00	0	0	0	5120	2760	3940	0.00	0.63	0	0	4013	3976	3908	3871	3803	3995	3890	2774	1180	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		349022	N	N	0	N	00	N
90	20231115	160549	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	95	2	2.47	114774125	29523	84.65	3880	3945	3840	4995	2695	3845	3887.62	0.62	0	7880	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2186	9.66	0.30	12	0.05	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
91	20231115	150637	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3915	70	2	1.82	112555205	28959	83.04	3880	3915	3840	4995	2695	3845	3886.71	0.62	0	7539	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2172	9.60	0.29	12	0.05	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
92	20231115	140635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3895	50	2	1.30	76075045	19604	56.21	3880	3900	3840	4995	2695	3845	3880.59	0.62	0	5569	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2161	9.55	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
93	20231115	130638	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3890	45	2	1.17	50685945	13080	37.51	3880	3900	3840	4995	2695	3845	3875.07	0.62	0	4581	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2158	9.53	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
94	20231115	120641	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3885	40	2	1.04	37411125	9663	27.71	3880	3900	3840	4995	2695	3845	3871.58	0.62	0	3688	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2155	9.52	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
95	20231115	110646	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3870	25	2	0.65	31029900	8017	22.99	3880	3900	3840	4995	2695	3845	3870.51	0.62	0	2935	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2147	9.49	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
96	20231115	100640	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3870	25	2	0.65	14925535	3857	11.06	3880	3900	3840	4995	2695	3845	3869.73	0.62	0	1710	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2147	9.49	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
97	20231115	090634	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3890	45	2	1.17	5412675	1395	4.00	3880	3890	3880	4995	2695	3845	3880.05	0.62	0	72	3898	3871	3818	3791	3738	3885	3805	2774	1150	5000	2690	5	1	55481190	2158	9.53	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5750	-32.35	20221216	3665	6.14	20230726	0.22	N	078020	5000	2774 억		341247	N	N	0	N	00	N
98	20231114	160627	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3845	40	2	1.05	129088745	33933	102.77	3790	3845	3765	4945	2665	3805	3804.22	0.63	0	10124	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2133	9.42	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.13	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5750	-33.13	20221216	3665	4.91	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
99	20231114	150628	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3840	35	2	0.92	121767920	32027	97.00	3790	3840	3765	4945	2665	3805	3802.04	0.63	0	8232	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2130	9.41	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
100	20231114	140628	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3835	30	2	0.79	109005350	28697	86.91	3790	3840	3765	4945	2665	3805	3798.49	0.63	0	5221	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2128	9.40	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
101	20231114	130629	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3830	25	2	0.66	106578680	28064	84.99	3790	3840	3765	4945	2665	3805	3797.70	0.63	0	4768	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2125	9.39	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.39	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5750	-33.39	20221216	3665	4.50	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
102	20231114	120630	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3835	30	2	0.79	103076000	27150	82.23	3790	3840	3765	4945	2665	3805	3796.54	0.63	0	4104	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2128	9.40	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
103	20231114	110636	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3825	20	2	0.53	98822370	26038	78.86	3790	3840	3765	4945	2665	3805	3795.31	0.63	0	3899	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2122	9.38	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.48	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5750	-33.48	20221216	3665	4.37	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
104	20231114	100630	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3810	5	2	0.13	86329055	22761	68.93	3790	3840	3765	4945	2665	3805	3792.85	0.63	0	2111	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2114	9.34	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.74	3665	20230726	3.96	5480	-30.47	20230202	3665	3.96	20230726	5750	-33.74	20221216	3665	3.96	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
105	20231114	090623	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3795	-10	5	-0.26	1452245	383	1.16	3790	3805	3790	4945	2665	3805	3791.76	0.63	0	0	3901	3852	3821	3772	3741	3837	3757	2774	1140	5000	2660	5	1	55481190	2106	9.30	0.29	12	0.00	408.00	13272.00	5750	20221216	-34.00	3665	20230726	3.55	5480	-30.75	20230202	3665	3.55	20230726	5750	-34.00	20221216	3665	3.55	20230726	0.22	N	078020	5000	2774 억		350363	N	N	0	N	00	N
106	20231113	160619	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	-45	5	-1.17	125878875	33019	181.24	3850	3870	3790	5000	2695	3850	3812.32	0.62	0	3750	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2111	9.33	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.83	3665	20230726	3.82	5480	-30.57	20230202	3665	3.82	20230726	5750	-33.83	20221216	3665	3.82	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
107	20231113	150619	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-50	5	-1.30	124493470	32655	179.25	3850	3870	3790	5000	2695	3850	3812.39	0.62	0	3762	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2108	9.31	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.91	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	5750	-33.91	20221216	3665	3.68	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
108	20231113	140617	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-50	5	-1.30	117020900	30689	168.45	3850	3870	3790	5000	2695	3850	3813.12	0.62	0	3762	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2108	9.31	0.29	12	0.06	408.00	13272.00	5750	20221216	-33.91	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	5750	-33.91	20221216	3665	3.68	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
109	20231113	130615	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-55	5	-1.43	100825075	26423	145.04	3850	3870	3790	5000	2695	3850	3815.81	0.62	0	3762	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2106	9.30	0.29	12	0.05	408.00	13272.00	5750	20221216	-34.00	3665	20230726	3.55	5480	-30.75	20230202	3665	3.55	20230726	5750	-34.00	20221216	3665	3.55	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
110	20231113	120616	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-25	5	-0.65	60527390	15831	86.90	3850	3870	3810	5000	2695	3850	3823.35	0.62	0	3261	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2122	9.38	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.48	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5750	-33.48	20221216	3665	4.37	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
111	20231113	110614	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	0	3	0.00	40433765	10570	58.02	3850	3870	3820	5000	2695	3850	3825.33	0.62	0	1737	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2136	9.44	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5750	-33.04	20221216	3665	5.05	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
112	20231113	100613	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	5	2	0.13	13021055	3395	18.64	3850	3870	3820	5000	2695	3850	3835.36	0.62	0	840	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2139	9.45	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
113	20231113	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	0	3	0.00	5074300	1318	7.23	3850	3850	3850	5000	2695	3850	3850.00	0.62	0	21	3906	3877	3846	3817	3786	3862	3802	2774	1150	5000	2690	5	1	55481190	2136	9.44	0.29	12	0.00	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5750	-33.04	20221216	3665	5.05	20230726	0.21	N	078020	5000	2774 억		346715	N	N	0	N	00	N
114	20231110	160633	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-20	5	-0.52	69806510	18217	128.61	3870	3875	3815	5030	2710	3870	3831.94	0.62	0	595	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2136	9.44	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5750	-33.04	20221216	3665	5.05	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
115	20231110	150627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-40	5	-1.03	52495655	13688	96.63	3870	3875	3820	5030	2710	3870	3835.16	0.62	0	443	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2125	9.39	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.39	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5750	-33.39	20221216	3665	4.50	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
116	20231110	140620	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-30	5	-0.78	41494740	10816	76.36	3870	3875	3820	5030	2710	3870	3836.42	0.62	0	43	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2130	9.41	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
117	20231110	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-45	5	-1.16	34906470	9097	64.22	3870	3875	3820	5030	2710	3870	3837.14	0.62	0	76	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2122	9.38	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.48	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5750	-33.48	20221216	3665	4.37	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
118	20231110	120624	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-35	5	-0.90	26686445	6949	49.06	3870	3875	3820	5030	2710	3870	3840.33	0.62	0	36	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2128	9.40	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
119	20231110	110616	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-20	5	-0.52	12468670	3233	22.82	3870	3875	3830	5030	2710	3870	3856.69	0.62	0	5	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2136	9.44	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5750	-33.04	20221216	3665	5.05	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
120	20231110	100623	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	0	3	0.00	6922530	1798	12.69	3870	3875	3830	5030	2710	3870	3850.13	0.62	0	212	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
121	20231110	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	0	3	0.00	1041030	269	1.90	3870	3870	3870	5030	2710	3870	3870.00	0.62	0	34	3910	3890	3860	3840	3810	3900	3850	2774	1160	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.21	N	078020	5000	2774 억		345551	N	N	0	N	00	N
122	20231109	160605	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	10	2	0.26	54601700	14153	81.22	3860	3880	3830	5010	2705	3860	3857.96	0.63	0	-5147	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
123	20231109	150606	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	10	2	0.26	52416290	13587	77.97	3860	3880	3830	5010	2705	3860	3857.83	0.63	0	-5223	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
124	20231109	140604	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	15	2	0.39	32782900	8499	48.77	3860	3880	3830	5010	2705	3860	3857.27	0.63	0	-1221	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2150	9.50	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.61	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5750	-32.61	20221216	3665	5.73	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
125	20231109	130607	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	10	2	0.26	28138065	7300	41.89	3860	3880	3830	5010	2705	3860	3854.53	0.63	0	-1115	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
126	20231109	120610	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-5	5	-0.13	25335390	6575	37.73	3860	3880	3830	5010	2705	3860	3853.29	0.63	0	-811	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2139	9.45	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
127	20231109	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-5	5	-0.13	23878480	6197	35.56	3860	3880	3830	5010	2705	3860	3853.23	0.63	0	-812	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2139	9.45	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.96	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5750	-32.96	20221216	3665	5.18	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
128	20231109	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-15	5	-0.39	16145600	4185	24.02	3860	3880	3845	5010	2705	3860	3857.97	0.63	0	-864	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2133	9.42	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.13	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5750	-33.13	20221216	3665	4.91	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
129	20231109	090605	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	0	3	0.00	2049660	531	3.05	3860	3860	3860	5010	2705	3860	3860.00	0.63	0	192	3946	3902	3866	3822	3786	3925	3845	2774	1150	5000	2700	5	1	55481190	2142	9.46	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.22	N	078020	5000	2774 억		351589	N	N	0	N	00	N
130	20231108	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-25	5	-0.64	67137240	17403	106.98	3855	3910	3830	5050	2720	3885	3857.80	0.63	0	1834	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2142	9.46	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
131	20231108	150603	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-25	5	-0.64	64485420	16716	102.76	3855	3910	3830	5050	2720	3885	3857.71	0.63	0	1825	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2142	9.46	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
132	20231108	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-15	5	-0.39	53509230	13870	85.26	3855	3910	3830	5050	2720	3885	3857.91	0.63	0	1862	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2147	9.49	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5750	-32.70	20221216	3665	5.59	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
133	20231108	130603	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-25	5	-0.64	44383950	11507	70.74	3855	3910	3830	5050	2720	3885	3857.13	0.63	0	831	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2142	9.46	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.87	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5750	-32.87	20221216	3665	5.32	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
134	20231108	120557	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-35	5	-0.90	42002965	10890	66.95	3855	3910	3830	5050	2720	3885	3857.02	0.63	0	821	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2136	9.44	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5750	-33.04	20221216	3665	5.05	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
135	20231108	110601	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-45	5	-1.16	35763405	9267	56.97	3855	3910	3830	5050	2720	3885	3859.22	0.63	0	868	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2130	9.41	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
136	20231108	100602	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-5	5	-0.13	13880410	3578	22.00	3855	3910	3850	5050	2720	3885	3879.38	0.63	0	1001	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2153	9.51	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
137	20231108	090558	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	15	2	0.39	150480	39	0.24	3855	3900	3855	5050	2720	3885	3858.46	0.63	0	-3	3968	3926	3888	3846	3808	3907	3827	2774	1165	5000	2710	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.22	N	078020	5000	2774 억		350687	N	N	0	N	00	N
138	20231107	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-30	5	-0.77	63086965	16261	49.97	3910	3930	3850	5080	2745	3915	3879.65	0.63	0	2598	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2155	9.52	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
139	20231107	150601	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-30	5	-0.77	62263505	16049	49.31	3910	3930	3850	5080	2745	3915	3879.59	0.63	0	2592	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2155	9.52	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
140	20231107	140605	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-30	5	-0.77	61189840	15772	48.46	3910	3930	3850	5080	2745	3915	3879.65	0.63	0	2595	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2155	9.52	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
141	20231107	130603	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-35	5	-0.89	58322755	15031	46.19	3910	3930	3850	5080	2745	3915	3880.16	0.63	0	2846	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2153	9.51	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
142	20231107	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-50	5	-1.28	42846310	11018	33.86	3910	3930	3850	5080	2745	3915	3888.76	0.63	0	2031	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2144	9.47	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
143	20231107	110600	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-50	5	-1.28	39028720	10032	30.83	3910	3930	3850	5080	2745	3915	3890.42	0.63	0	1971	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2144	9.47	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5750	-32.78	20221216	3665	5.46	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
144	20231107	100608	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-5	5	-0.13	34477395	8856	27.21	3910	3930	3850	5080	2745	3915	3893.11	0.63	0	1792	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2169	9.58	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
145	20231107	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-5	5	-0.13	5945950	1520	4.67	3910	3930	3910	5080	2745	3915	3911.81	0.63	0	487	3981	3947	3891	3857	3801	3965	3875	2774	1165	5000	2740	5	1	55481190	2169	9.58	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.22	N	078020	5000	2774 억		348179	N	N	0	N	00	N
146	20231106	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	85	2	2.22	126749605	32544	164.31	3880	3925	3835	4975	2685	3830	3894.58	0.63	0	-986	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2172	9.60	0.29	12	0.06	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
147	20231106	150550	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	80	2	2.09	122445845	31442	158.75	3880	3925	3835	4975	2685	3830	3894.34	0.63	0	-1032	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2169	9.58	0.29	12	0.06	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
148	20231106	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	65	2	1.70	102817085	26412	133.35	3880	3925	3835	4975	2685	3830	3892.82	0.63	0	896	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2161	9.55	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
149	20231106	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	50	2	1.31	72421330	18636	94.09	3880	3925	3835	4975	2685	3830	3886.10	0.63	0	1989	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2153	9.51	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
150	20231106	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	65	2	1.70	66438120	17097	86.32	3880	3925	3835	4975	2685	3830	3885.95	0.63	0	2440	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2161	9.55	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5750	-32.26	20221216	3665	6.28	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
151	20231106	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	70	2	1.83	57480785	14800	74.72	3880	3900	3835	4975	2685	3830	3883.84	0.63	0	1841	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2164	9.56	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
152	20231106	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	50	2	1.31	35885690	9256	46.73	3880	3900	3835	4975	2685	3830	3877.02	0.63	0	987	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2153	9.51	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5750	-32.52	20221216	3665	5.87	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
153	20231106	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	55	2	1.44	14031380	3610	18.23	3880	3900	3880	4975	2685	3830	3886.81	0.63	0	728	3870	3850	3825	3805	3780	3860	3815	2774	1145	5000	2680	5	1	55481190	2155	9.52	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5750	-32.43	20221216	3665	6.00	20230726	0.22	N	078020	5000	2774 억		349261	N	N	0	N	00	N
154	20231103	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	15	2	0.39	75649905	19786	73.16	3820	3845	3800	4955	2675	3815	3823.41	0.62	0	3114	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2125	9.39	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.39	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5750	-33.39	20221216	3665	4.50	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
155	20231103	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	10	2	0.26	74403600	19460	71.96	3820	3845	3800	4955	2675	3815	3823.41	0.62	0	3069	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2122	9.38	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.48	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5750	-33.48	20221216	3665	4.37	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
156	20231103	140542	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	20	2	0.52	69800545	18257	67.51	3820	3845	3800	4955	2675	3815	3823.22	0.62	0	2507	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2128	9.40	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
157	20231103	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	20	2	0.52	69670155	18223	67.39	3820	3845	3800	4955	2675	3815	3823.20	0.62	0	2507	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2128	9.40	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
158	20231103	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	30	2	0.79	57087765	14919	55.17	3820	3845	3810	4955	2675	3815	3826.51	0.62	0	2494	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2133	9.42	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.13	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5750	-33.13	20221216	3665	4.91	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
159	20231103	110547	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	20	2	0.52	25003490	6527	24.14	3820	3845	3820	4955	2675	3815	3830.78	0.62	0	264	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2128	9.40	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
160	20231103	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	20	2	0.52	7322815	1912	7.07	3820	3840	3820	4955	2675	3815	3829.92	0.62	0	137	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2128	9.40	0.29	12	0.00	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
161	20231103	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	20	2	0.52	294215	77	0.28	3820	3835	3820	4955	2675	3815	3820.97	0.62	0	0	3885	3850	3820	3785	3755	3867	3802	2774	1140	5000	2670	5	1	55481190	2128	9.40	0.29	12	0.00	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		346151	N	N	0	N	00	N
162	20231102	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	25	2	0.66	103304965	27043	309.66	3790	3855	3790	4925	2655	3790	3820.03	0.60	0	10909	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2117	9.35	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.65	3665	20230726	4.09	5480	-30.38	20230202	3665	4.09	20230726	5750	-33.65	20221216	3665	4.09	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
163	20231102	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	30	2	0.79	96500755	25262	289.27	3790	3855	3790	4925	2655	3790	3820.00	0.60	0	9487	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2119	9.36	0.29	12	0.05	408.00	13272.00	5750	20221216	-33.57	3665	20230726	4.23	5480	-30.29	20230202	3665	4.23	20230726	5750	-33.57	20221216	3665	4.23	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
164	20231102	140534	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	45	2	1.19	81831505	21425	245.33	3790	3855	3790	4925	2655	3790	3819.44	0.60	0	9487	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2128	9.40	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
165	20231102	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	45	2	1.19	80677080	21124	241.89	3790	3855	3790	4925	2655	3790	3819.21	0.60	0	9487	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2128	9.40	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.30	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5750	-33.30	20221216	3665	4.64	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
166	20231102	120536	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	50	2	1.32	77978015	20420	233.83	3790	3855	3790	4925	2655	3790	3818.71	0.60	0	9364	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2130	9.41	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
167	20231102	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	50	2	1.32	75032650	19653	225.04	3790	3855	3790	4925	2655	3790	3817.87	0.60	0	9364	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2130	9.41	0.29	12	0.04	408.00	13272.00	5750	20221216	-33.22	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5750	-33.22	20221216	3665	4.77	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
168	20231102	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	20	2	0.53	55419845	14540	166.49	3790	3840	3790	4925	2655	3790	3811.54	0.60	0	6123	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2114	9.34	0.29	12	0.03	408.00	13272.00	5750	20221216	-33.74	3665	20230726	3.96	5480	-30.47	20230202	3665	3.96	20230726	5750	-33.74	20221216	3665	3.96	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
169	20231102	090541	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	15	2	0.40	805135	212	2.43	3790	3805	3790	4925	2655	3790	3797.81	0.60	0	12	3916	3852	3776	3712	3636	3885	3745	2774	1135	5000	2650	5	1	55481190	2111	9.33	0.29	12	0.00	408.00	13272.00	5750	20221216	-33.83	3665	20230726	3.82	5480	-30.57	20230202	3665	3.82	20230726	5750	-33.83	20221216	3665	3.82	20230726	0.22	N	078020	5000	2774 억		335242	N	N	0	N	00	N
170	20231101	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	20	2	0.53	32702405	8648	45.83	3770	3840	3700	4900	2640	3770	3781.50	0.60	0	1113	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2103	9.29	0.29	12	0.02	408.00	13272.00	5750	20221216	-34.09	3665	20230726	3.41	5480	-30.84	20230202	3665	3.41	20230726	5750	-34.09	20221216	3665	3.41	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
171	20231101	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	30	2	0.80	32508965	8597	45.56	3770	3840	3700	4900	2640	3770	3781.43	0.60	0	1111	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2108	9.31	0.29	12	0.02	408.00	13272.00	5750	20221216	-33.91	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	5750	-33.91	20221216	3665	3.68	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
172	20231101	140531	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	10	2	0.27	31185155	8247	43.71	3770	3840	3700	4900	2640	3770	3781.39	0.60	0	1121	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2097	9.26	0.28	12	0.01	408.00	13272.00	5750	20221216	-34.26	3665	20230726	3.14	5480	-31.02	20230202	3665	3.14	20230726	5750	-34.26	20221216	3665	3.14	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
173	20231101	130535	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	15	2	0.40	20832310	5523	29.27	3770	3840	3700	4900	2640	3770	3771.92	0.60	0	487	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2100	9.28	0.29	12	0.01	408.00	13272.00	5750	20221216	-34.17	3665	20230726	3.27	5480	-30.93	20230202	3665	3.27	20230726	5750	-34.17	20221216	3665	3.27	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
174	20231101	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	10	2	0.27	19867625	5268	27.92	3770	3840	3700	4900	2640	3770	3771.38	0.60	0	440	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2097	9.26	0.28	12	0.01	408.00	13272.00	5750	20221216	-34.26	3665	20230726	3.14	5480	-31.02	20230202	3665	3.14	20230726	5750	-34.26	20221216	3665	3.14	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
175	20231101	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	25	2	0.66	17757840	4710	24.96	3770	3840	3700	4900	2640	3770	3770.24	0.60	0	178	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2106	9.30	0.29	12	0.01	408.00	13272.00	5750	20221216	-34.00	3665	20230726	3.55	5480	-30.75	20230202	3665	3.55	20230726	5750	-34.00	20221216	3665	3.55	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
176	20231101	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	55	2	1.46	17074740	4530	24.01	3770	3840	3700	4900	2640	3770	3769.26	0.60	0	206	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2122	9.38	0.29	12	0.01	408.00	13272.00	5750	20221216	-33.48	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5750	-33.48	20221216	3665	4.37	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N
177	20231101	090543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	15	2	0.40	1754395	465	2.46	3770	3800	3770	4900	2640	3770	3772.89	0.60	0	1	3836	3802	3781	3747	3726	3792	3737	2774	1130	5000	2630	5	1	55481190	2100	9.28	0.29	12	0.00	408.00	13272.00	5750	20221216	-34.17	3665	20230726	3.27	5480	-30.93	20230202	3665	3.27	20230726	5750	-34.17	20221216	3665	3.27	20230726	0.22	N	078020	5000	2774 억		334129	N	N	0	N	00	N