KissMeData/421800/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	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2324250	1084	18.27	2145	2145	2130	2785	1505	2145	2144.14	0.04	0	-34	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
3	20231130	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2255770	1052	17.73	2145	2145	2130	2785	1505	2145	2144.27	0.04	0	-2	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
4	20231130	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2255770	1052	17.73	2145	2145	2130	2785	1505	2145	2144.27	0.04	0	-2	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
5	20231130	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2255770	1052	17.73	2145	2145	2130	2785	1505	2145	2144.27	0.04	0	-2	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
6	20231130	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145000	1000	16.86	2145	2145	2145	2785	1505	2145	2145.00	0.04	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
7	20231130	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145000	1000	16.86	2145	2145	2145	2785	1505	2145	2145.00	0.04	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
8	20231130	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145000	1000	16.86	2145	2145	2145	2785	1505	2145	2145.00	0.04	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
9	20231130	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145000	1000	16.86	2145	2145	2145	2785	1505	2145	2145.00	0.04	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.02	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2620	N	N	0	N	00	N
10	20231129	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	12656885	5932	64.88	2145	2145	2120	2775	1495	2135	2133.66	0.04	0	-4	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	134.06	1.08	12	0.10	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
11	20231129	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	12583965	5898	64.51	2145	2145	2120	2775	1495	2135	2133.60	0.04	0	-4	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	134.06	1.08	12	0.10	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
12	20231129	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10871525	5096	55.74	2145	2145	2120	2775	1495	2135	2133.34	0.04	0	-1	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.09	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
13	20231129	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	8538910	4001	43.76	2145	2145	2120	2775	1495	2135	2134.19	0.04	0	-1	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	127	132.50	1.07	12	0.07	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
14	20231129	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6249120	2921	31.95	2145	2145	2120	2775	1495	2135	2139.38	0.04	0	-1	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.05	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
15	20231129	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4335035	2021	22.10	2145	2145	2135	2775	1495	2135	2145.00	0.04	0	-1	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	134.06	1.08	12	0.03	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
16	20231129	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4335035	2021	22.10	2145	2145	2135	2775	1495	2135	2145.00	0.04	0	-1	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	134.06	1.08	12	0.03	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
17	20231129	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2168	2151	2128	2111	2088	2160	2120	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2624	N	N	0	N	00	N
18	20231128	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19514445	9143	86.21	2105	2145	2105	2765	1495	2130	2134.36	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.15	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
19	20231128	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19429045	9103	85.84	2105	2145	2105	2765	1495	2130	2134.36	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.15	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
20	20231128	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10755335	5040	47.52	2105	2145	2105	2765	1495	2130	2134.00	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.08	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
21	20231128	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9818145	4598	43.36	2105	2145	2105	2765	1495	2130	2135.31	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	132.50	1.07	12	0.08	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
22	20231128	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	9258935	4336	40.89	2105	2145	2105	2765	1495	2130	2135.36	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	128	134.06	1.08	12	0.07	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
23	20231128	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4969270	2336	22.03	2105	2140	2105	2765	1495	2130	2127.26	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	128	133.75	1.08	12	0.04	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
24	20231128	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4235	2	0.02	2105	2130	2105	2765	1495	2130	2117.50	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
25	20231128	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4235	2	0.02	2105	2130	2105	2765	1495	2130	2117.50	0.04	0	1	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2623	N	N	0	N	00	N
26	20231127	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	22549240	10605	138.92	2110	2130	2105	2765	1495	2130	2126.28	0.04	0	-14	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.18	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
27	20231127	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	22402465	10536	138.01	2110	2130	2105	2765	1495	2130	2126.28	0.04	0	-14	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.18	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
28	20231127	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16753790	7880	103.22	2110	2130	2105	2765	1495	2130	2126.12	0.04	0	-20	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
29	20231127	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	5179315	2445	32.03	2110	2130	2105	2765	1495	2130	2118.33	0.04	0	-20	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.04	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
30	20231127	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4276040	2020	26.46	2110	2130	2105	2765	1495	2130	2116.85	0.04	0	-20	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.03	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
31	20231127	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2651010	1254	16.43	2110	2130	2105	2765	1495	2130	2114.04	0.04	0	-7	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
32	20231127	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	1730715	818	10.72	2110	2130	2105	2765	1495	2130	2115.79	0.04	0	-6	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
33	20231127	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	124235	59	0.77	2110	2110	2105	2765	1495	2130	2105.68	0.04	0	0	2146	2137	2121	2112	2096	2142	2117	6	635	100	1530	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1975	20221206	6.58	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2637	N	N	0	N	00	N
34	20231124	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	16208985	7634	133.34	2130	2130	2105	2775	1495	2135	2123.26	0.04	0	5	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
35	20231124	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	16100355	7583	132.45	2130	2130	2105	2775	1495	2135	2123.22	0.04	0	5	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
36	20231124	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13008830	6127	107.02	2130	2130	2105	2775	1495	2135	2123.20	0.04	0	6	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	132.81	1.07	12	0.10	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
37	20231124	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	6710230	3156	55.13	2130	2130	2105	2775	1495	2135	2126.18	0.04	0	0	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	132.50	1.07	12	0.05	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
38	20231124	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	6529050	3070	53.62	2130	2130	2120	2775	1495	2135	2126.73	0.04	0	0	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	132.50	1.07	12	0.05	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
39	20231124	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	4409050	2070	36.16	2130	2130	2120	2775	1495	2135	2129.98	0.04	0	0	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	132.50	1.07	12	0.03	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
40	20231124	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2343000	1100	19.21	2130	2130	2130	2775	1495	2135	2130.00	0.04	0	0	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	127	133.12	1.07	12	0.02	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
41	20231124	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2158	2146	2133	2121	2108	2140	2115	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2632	N	N	0	N	00	N
42	20231123	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12166100	5725	61.34	2145	2145	2120	2765	1495	2130	2125.08	0.04	0	70	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.10	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
43	20231123	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12038045	5665	60.70	2145	2145	2120	2765	1495	2130	2124.99	0.04	0	70	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.09	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
44	20231123	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11744440	5527	59.22	2145	2145	2120	2765	1495	2130	2124.92	0.04	0	70	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	127	132.50	1.07	12	0.09	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
45	20231123	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	10901300	5130	54.97	2145	2145	2120	2765	1495	2130	2125.01	0.04	0	70	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	127	132.50	1.07	12	0.09	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
46	20231123	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	9080745	4273	45.78	2145	2145	2125	2765	1495	2130	2125.15	0.04	0	69	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.07	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
47	20231123	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8717360	4102	43.95	2145	2145	2125	2765	1495	2130	2125.15	0.04	0	25	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	128	133.44	1.08	12	0.07	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
48	20231123	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	21450	10	0.11	2145	2145	2145	2765	1495	2130	2145.00	0.04	0	0	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	128	134.06	1.08	12	0.00	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
49	20231123	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2163	2146	2128	2111	2093	2137	2102	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2562	N	N	0	N	00	N
50	20231122	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19784880	9333	159.84	2145	2145	2110	2775	1495	2135	2119.88	0.04	0	-104	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	127	133.12	1.07	12	0.16	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
51	20231122	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19699680	9293	159.15	2145	2145	2110	2775	1495	2135	2119.84	0.04	0	-104	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	127	133.12	1.07	12	0.16	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
52	20231122	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	19654850	9272	158.79	2145	2145	2110	2775	1495	2135	2119.81	0.04	0	-104	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	127	132.81	1.07	12	0.16	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
53	20231122	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	12850600	6070	103.96	2145	2145	2110	2775	1495	2135	2117.07	0.04	0	-33	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	127	132.81	1.07	12	0.10	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
54	20231122	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	11584455	5473	93.73	2145	2145	2110	2775	1495	2135	2116.66	0.04	0	-30	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	126	132.19	1.06	12	0.09	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
55	20231122	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	11098005	5243	89.79	2145	2145	2110	2775	1495	2135	2116.73	0.04	0	0	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	127	132.81	1.07	12	0.09	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
56	20231122	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14965	7	0.12	2145	2145	2135	2775	1495	2135	2137.86	0.04	0	0	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
57	20231122	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2171	2152	2126	2107	2081	2140	2095	6	640	100	1530	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2666	N	N	0	N	00	N
58	20231121	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12439370	5839	56.21	2145	2145	2100	2785	1505	2145	2130.39	0.05	0	-231	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	128	133.44	1.08	12	0.10	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
59	20231121	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	12360370	5802	55.85	2145	2145	2100	2785	1505	2145	2130.36	0.05	0	-229	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.10	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
60	20231121	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7517120	3517	33.86	2145	2145	2100	2785	1505	2145	2137.37	0.05	0	-139	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.06	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
61	20231121	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	6105110	2851	27.45	2145	2145	2100	2785	1505	2145	2141.39	0.05	0	-129	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.05	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
62	20231121	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	5986390	2795	26.91	2145	2145	2100	2785	1505	2145	2141.82	0.05	0	-123	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.05	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
63	20231121	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-45	5	-2.10	5982150	2793	26.89	2145	2145	2100	2785	1505	2145	2141.84	0.05	0	-123	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	126	131.25	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.64	1975	20221206	6.33	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
64	20231121	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2728370	1273	12.25	2145	2145	2130	2785	1505	2145	2143.26	0.05	0	-55	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	127	133.12	1.07	12	0.02	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
65	20231121	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2269230	1058	10.18	2145	2145	2135	2785	1505	2145	2144.83	0.05	0	-18	2171	2157	2131	2117	2091	2165	2125	6	640	100	1540	5	1	5980000	128	133.44	1.08	12	0.02	16.00	1986.00	2350	20230215	-9.15	1975	20221206	8.10	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1975	8.10	20221206	0.08	N	421800	100	5 억		2897	N	N	0	N	00	N
66	20231120	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	22006835	10388	36.96	2140	2145	2105	2765	1495	2130	2118.49	0.05	0	3	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	128	134.06	1.08	12	0.17	16.00	1986.00	2350	20230215	-8.72	1975	20221206	8.61	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1975	8.61	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
67	20231120	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	21296810	10052	35.77	2140	2140	2105	2765	1495	2130	2118.66	0.05	0	-1	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	126	131.56	1.06	12	0.17	16.00	1986.00	2350	20230215	-10.43	1975	20221206	6.58	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
68	20231120	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	19045665	8984	31.97	2140	2140	2110	2765	1495	2130	2119.95	0.05	0	115	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.15	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
69	20231120	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	16971350	8001	28.47	2140	2140	2110	2765	1495	2130	2121.15	0.05	0	125	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.13	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
70	20231120	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	13209675	6223	22.14	2140	2140	2110	2765	1495	2130	2122.72	0.05	0	112	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.10	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
71	20231120	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	11249695	5295	18.84	2140	2140	2110	2765	1495	2130	2124.59	0.05	0	101	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	126	131.88	1.06	12	0.09	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
72	20231120	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2140	1	0.00	2140	2140	2140	2765	1495	2130	2140.00	0.05	0	0	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	128	133.75	1.08	12	0.00	16.00	1986.00	2350	20230215	-8.94	1975	20221206	8.35	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1975	8.35	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
73	20231120	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.05	0	0	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2740	N	N	0	N	00	N
74	20231117	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	58983630	28104	366.70	2125	2130	2065	2765	1495	2130	2098.76	0.04	0	338	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.47	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
75	20231117	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	58902765	28066	366.21	2125	2130	2065	2765	1495	2130	2098.72	0.04	0	353	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.47	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
76	20231117	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	58399750	27828	363.10	2125	2130	2065	2765	1495	2130	2098.60	0.04	0	496	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.47	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
77	20231117	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	57005325	27164	354.44	2125	2130	2065	2765	1495	2130	2098.56	0.04	0	473	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	126	131.25	1.06	12	0.45	16.00	1986.00	2350	20230215	-10.64	1975	20221206	6.33	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
78	20231117	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	54610955	26024	339.56	2125	2130	2065	2765	1495	2130	2098.48	0.04	0	456	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.44	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
79	20231117	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	37243720	17839	232.76	2125	2125	2065	2765	1495	2130	2087.77	0.04	0	451	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	125	130.62	1.05	12	0.30	16.00	1986.00	2350	20230215	-11.06	1975	20221206	5.82	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1975	5.82	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
80	20231117	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3367125	1585	20.68	2125	2125	2120	2765	1495	2130	2124.37	0.04	0	0	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	132.50	1.07	12	0.03	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
81	20231117	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.04	0	0	2133	2131	2128	2126	2123	2132	2127	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2248	N	N	0	N	00	N
82	20231116	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16192510	7620	687.11	2125	2130	2125	2760	1490	2125	2125.00	0.04	0	-7	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
83	20231116	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16192510	7620	687.11	2125	2130	2125	2760	1490	2125	2125.00	0.04	0	-7	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
84	20231116	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16192510	7620	687.11	2125	2130	2125	2760	1490	2125	2125.00	0.04	0	-7	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.13	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
85	20231116	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	59505	28	2.52	2125	2130	2125	2760	1490	2125	2125.18	0.04	0	-2	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1975	20221206	7.85	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1975	7.85	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
86	20231116	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	53125	25	2.25	2125	2125	2125	2760	1490	2125	2125.00	0.04	0	0	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
87	20231116	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21250	10	0.90	2125	2125	2125	2760	1490	2125	2125.00	0.04	0	0	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
88	20231116	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
89	20231116	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2168	2146	2113	2091	2058	2157	2102	6	635	100	1530	5	1	5980000	127	132.81	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
90	20231115	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2330540	1109	4.68	2085	2135	2080	2755	1485	2120	2101.48	0.04	0	0	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	127	132.81	1.07	12	0.02	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
91	20231115	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1206945	578	2.44	2085	2135	2080	2755	1485	2120	2088.14	0.04	0	0	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
92	20231115	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1202705	576	2.43	2085	2135	2080	2755	1485	2120	2088.03	0.04	0	0	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
93	20231115	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1076280	516	2.18	2085	2135	2080	2755	1485	2120	2085.81	0.04	0	-1	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	126	131.88	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
94	20231115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1076280	516	2.18	2085	2135	2080	2755	1485	2120	2085.81	0.04	0	-1	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	126	131.88	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
95	20231115	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1076280	516	2.18	2085	2135	2080	2755	1485	2120	2085.81	0.04	0	-1	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	126	131.88	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
96	20231115	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1055155	506	2.13	2085	2135	2080	2755	1485	2120	2085.29	0.04	0	-1	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	127	132.81	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.57	1975	20221206	7.59	2350	-9.57	20230215	1985	7.05	20230110	2350	-9.57	20230215	1975	7.59	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
97	20231115	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	1042395	500	2.11	2085	2085	2080	2755	1485	2120	2084.79	0.04	0	0	2166	2142	2111	2087	2056	2155	2100	6	635	100	1520	5	1	5980000	124	130.00	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.49	1975	20221206	5.32	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1975	5.32	20221206	0.08	N	421800	100	5 억		2255	N	N	0	N	00	N
98	20231114	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	49845785	23714	2264.95	2115	2135	2080	2745	1485	2115	2101.96	0.04	0	-3442	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	127	132.50	1.07	12	0.40	16.00	1986.00	2350	20230215	-9.79	1975	20221206	7.34	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1975	7.34	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
99	20231114	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	49433110	23518	2246.23	2115	2135	2080	2745	1485	2115	2101.93	0.04	0	-3302	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	131.25	1.06	12	0.39	16.00	1986.00	2350	20230215	-10.64	1975	20221206	6.33	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
100	20231114	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	19537410	9236	882.14	2115	2135	2105	2745	1485	2115	2115.35	0.04	0	-2097	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	131.56	1.06	12	0.15	16.00	1986.00	2350	20230215	-10.43	1975	20221206	6.58	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
101	20231114	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11444705	5402	515.95	2115	2130	2110	2745	1485	2115	2118.61	0.04	0	-887	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	131.88	1.06	12	0.09	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
102	20231114	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10543735	4975	475.17	2115	2130	2110	2745	1485	2115	2119.34	0.04	0	-460	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	131.88	1.06	12	0.08	16.00	1986.00	2350	20230215	-10.21	1975	20221206	6.84	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
103	20231114	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7615400	3589	342.79	2115	2130	2110	2745	1485	2115	2121.87	0.04	0	-227	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.06	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
104	20231114	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.04	0	0	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
105	20231114	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.04	0	0	2115	2115	2115	2115	2115	2115	2115	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
106	20231113	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2214405	1047	15.86	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
107	20231113	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2214405	1047	15.86	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
108	20231113	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2013480	952	14.42	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
109	20231113	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1907730	902	13.66	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
110	20231113	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1907730	902	13.66	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
111	20231113	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	896760	424	6.42	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
112	20231113	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
113	20231113	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1520	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1975	20221206	7.09	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2414	N	N	0	N	00	N
114	20231110	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	13916530	6603	99.83	2105	2115	2105	2735	1475	2105	2107.61	0.04	0	84	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.11	16.00	1986.00	2350	20230215	-10.00	1970	20221108	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
115	20231110	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3337965	1581	23.90	2105	2115	2105	2735	1475	2105	2111.30	0.04	0	-2	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.21	1970	20221108	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1975	6.84	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
116	20231110	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1160445	549	8.30	2105	2115	2105	2735	1475	2105	2113.74	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.43	1970	20221108	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
117	20231110	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1149920	544	8.22	2105	2115	2105	2735	1475	2105	2113.82	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.00	1970	20221108	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
118	20231110	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1149920	544	8.22	2105	2115	2105	2735	1475	2105	2113.82	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.00	1970	20221108	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
119	20231110	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1149920	544	8.22	2105	2115	2105	2735	1475	2105	2113.82	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.00	1970	20221108	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
120	20231110	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	136835	65	0.98	2105	2115	2105	2735	1475	2105	2105.15	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1970	20221108	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1975	7.09	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
121	20231110	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2121	2112	2096	2087	2071	2117	2092	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1970	20221108	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2330	N	N	0	N	00	N
122	20231109	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13886460	6614	84.66	2080	2105	2080	2730	1470	2100	2099.56	0.04	0	102	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.11	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
123	20231109	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13886460	6614	84.66	2080	2105	2080	2730	1470	2100	2099.56	0.04	0	102	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.11	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
124	20231109	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11072415	5274	67.51	2080	2105	2080	2730	1470	2100	2099.43	0.04	0	75	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.09	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
125	20231109	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9230710	4397	56.29	2080	2105	2080	2730	1470	2100	2099.32	0.04	0	74	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
126	20231109	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8380210	3992	51.10	2080	2105	2080	2730	1470	2100	2099.25	0.04	0	73	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
127	20231109	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5492710	2617	33.50	2080	2105	2080	2730	1470	2100	2098.86	0.04	0	0	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1975	6.58	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
128	20231109	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5490605	2616	33.49	2080	2105	2080	2730	1470	2100	2098.86	0.04	0	0	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1975	6.33	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
129	20231109	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	312000	150	1.92	2080	2080	2080	2730	1470	2100	2080.00	0.04	0	0	2120	2110	2095	2085	2070	2115	2090	6	630	100	1510	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1975	5.32	20221206	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
130	20231108	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16278250	7812	567.32	2080	2105	2080	2720	1470	2095	2083.75	0.04	0	-7	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.13	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
131	20231108	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	16215250	7782	565.14	2080	2105	2080	2720	1470	2095	2083.69	0.04	0	-7	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	126	131.56	1.06	12	0.13	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
132	20231108	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	16215250	7782	565.14	2080	2105	2080	2720	1470	2095	2083.69	0.04	0	-7	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	126	131.56	1.06	12	0.13	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
133	20231108	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16213145	7781	565.07	2080	2105	2080	2720	1470	2095	2083.68	0.04	0	-7	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	125	130.94	1.05	12	0.13	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
134	20231108	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13143970	6316	458.68	2080	2105	2080	2720	1470	2095	2081.06	0.04	0	-7	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.11	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
135	20231108	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	12335140	5929	430.57	2080	2105	2080	2720	1470	2095	2080.48	0.04	0	-6	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.10	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
136	20231108	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9313335	4477	325.13	2080	2105	2080	2720	1470	2095	2080.26	0.04	0	-6	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
137	20231108	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	22880	11	0.80	2080	2080	2080	2720	1470	2095	2080.00	0.04	0	0	2115	2105	2090	2080	2065	2110	2085	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221108	0.08	N	421800	100	5 억		2235	N	N	0	N	00	N
138	20231107	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2867360	1377	43.10	2075	2100	2075	2730	1470	2100	2082.32	0.04	0	5	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.02	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
139	20231107	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2800320	1345	42.10	2075	2100	2075	2730	1470	2100	2082.02	0.04	0	5	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.02	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
140	20231107	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	588215	282	8.83	2075	2100	2075	2730	1470	2100	2085.87	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
141	20231107	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	588215	282	8.83	2075	2100	2075	2730	1470	2100	2085.87	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
142	20231107	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	378715	182	5.70	2075	2100	2075	2730	1470	2100	2080.85	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
143	20231107	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	334720	161	5.04	2075	2100	2075	2730	1470	2100	2079.01	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
144	20231107	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	334720	161	5.04	2075	2100	2075	2730	1470	2100	2079.01	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
145	20231107	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	22825	11	0.34	2075	2075	2075	2730	1470	2100	2075.00	0.04	0	0	2143	2121	2098	2076	2053	2132	2087	6	630	100	1510	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2230	N	N	0	N	00	N
146	20231106	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6659155	3195	204.02	2080	2120	2075	2735	1475	2105	2084.24	0.04	0	-766	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
147	20231106	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6610855	3172	202.55	2080	2120	2075	2735	1475	2105	2084.13	0.04	0	-766	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
148	20231106	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6610855	3172	202.55	2080	2120	2075	2735	1475	2105	2084.13	0.04	0	-766	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
149	20231106	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6610855	3172	202.55	2080	2120	2075	2735	1475	2105	2084.13	0.04	0	-766	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
150	20231106	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	3306105	1587	101.34	2080	2120	2075	2735	1475	2105	2083.24	0.04	0	-766	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.03	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
151	20231106	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1112655	535	34.16	2080	2120	2075	2735	1475	2105	2079.73	0.04	0	-530	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
152	20231106	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	504475	243	15.52	2080	2120	2075	2735	1475	2105	2076.03	0.04	0	-242	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
153	20231106	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
154	20231103	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	3300025	1566	46.73	2085	2115	2080	2710	1460	2085	2107.30	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.56	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
155	20231103	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	3159065	1499	44.73	2085	2115	2080	2710	1460	2085	2107.45	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
156	20231103	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	3159065	1499	44.73	2085	2115	2080	2710	1460	2085	2107.45	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
157	20231103	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	3159065	1499	44.73	2085	2115	2080	2710	1460	2085	2107.45	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
158	20231103	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	2615355	1238	36.94	2085	2115	2085	2710	1460	2085	2112.56	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
159	20231103	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	2615355	1238	36.94	2085	2115	2085	2710	1460	2085	2112.56	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
160	20231103	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	2615355	1238	36.94	2085	2115	2085	2710	1460	2085	2112.56	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
161	20231103	091041	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	0.04	0	0	2101	2092	2076	2067	2051	2097	2072	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2226	N	N	0	N	00	N
162	20231102	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6930995	3351	40.03	2080	2085	2060	2700	1460	2080	2068.34	0.04	0	-771	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	125	130.31	1.05	12	0.06	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
163	20231102	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6899720	3336	39.85	2080	2085	2060	2700	1460	2080	2068.26	0.04	0	-771	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	125	130.31	1.05	12	0.06	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
164	20231102	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6483700	3136	37.46	2080	2085	2060	2700	1460	2080	2067.51	0.04	0	-771	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.05	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
165	20231102	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5818100	2816	33.64	2080	2085	2060	2700	1460	2080	2066.09	0.04	0	-771	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.05	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
166	20231102	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5782740	2799	33.43	2080	2085	2060	2700	1460	2080	2066.00	0.04	0	-771	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.05	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
167	20231102	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	5250465	2542	30.36	2080	2085	2060	2700	1460	2080	2065.49	0.04	0	-534	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.04	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
168	20231102	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	570705	276	3.30	2080	2085	2060	2700	1460	2080	2067.77	0.04	0	-267	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.00	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
169	20231102	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	49700	24	0.29	2080	2080	2070	2700	1460	2080	2070.83	0.04	0	-18	2106	2092	2086	2072	2066	2090	2070	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2227	N	N	0	N	00	N
170	20231101	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17439185	8372	299.64	2100	2100	2080	2710	1460	2085	2083.04	0.04	0	-771	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.14	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
171	20231101	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16740300	8036	287.62	2100	2100	2080	2710	1460	2085	2083.16	0.04	0	-690	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.13	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
172	20231101	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15477735	7429	265.89	2100	2100	2080	2710	1460	2085	2083.42	0.04	0	-84	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.12	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
173	20231101	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15303015	7345	262.88	2100	2100	2080	2710	1460	2085	2083.46	0.04	0	-1	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.12	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
174	20231101	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15303015	7345	262.88	2100	2100	2080	2710	1460	2085	2083.46	0.04	0	-1	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.12	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
175	20231101	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11968845	5745	205.62	2100	2100	2080	2710	1460	2085	2083.35	0.04	0	-1	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	125	130.94	1.05	12	0.10	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
176	20231101	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2100	1	0.04	2100	2100	2100	2710	1460	2085	2100.00	0.04	0	0	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N
177	20231101	091051	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	0.04	0	0	2138	2111	2098	2071	2058	2105	2065	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2228	N	N	0	N	00	N