KissMeData/446840/price/prices-20241101.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	20241129	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	105659780	49086	283.87	2130	2180	2125	2765	1495	2130	2152.54	0.02	0	-469	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.83	30.00	1878.00	2400	20241104	-11.25	2015	20231207	5.71	2400	-11.25	20241104	2060	3.40	20240102	2400	-11.25	20241104	2015	5.71	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
3	20241129	151445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	96738715	44904	259.68	2130	2180	2125	2765	1495	2130	2154.35	0.02	0	-465	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.76	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
4	20241129	141448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	65970435	30623	177.09	2130	2180	2125	2765	1495	2130	2154.28	0.02	0	-342	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	127	71.83	1.15	12	0.52	30.00	1878.00	2400	20241104	-10.21	2015	20231207	6.95	2400	-10.21	20241104	2060	4.61	20240102	2400	-10.21	20241104	2015	6.95	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
5	20241129	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	65627810	30464	176.17	2130	2180	2125	2765	1495	2130	2154.27	0.02	0	-341	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	127	72.17	1.15	12	0.52	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
6	20241129	121445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	48138495	22371	129.37	2130	2180	2125	2765	1495	2130	2151.83	0.02	0	-409	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	127	71.83	1.15	12	0.38	30.00	1878.00	2400	20241104	-10.21	2015	20231207	6.95	2400	-10.21	20241104	2060	4.61	20240102	2400	-10.21	20241104	2015	6.95	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
7	20241129	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	25190640	11698	67.65	2130	2180	2125	2765	1495	2130	2153.41	0.02	0	-607	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.20	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
8	20241129	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	24820740	11524	66.64	2130	2180	2125	2765	1495	2130	2153.83	0.02	0	-607	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	127	72.00	1.15	12	0.20	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
9	20241129	091443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2130000	1000	5.78	2130	2130	2130	2765	1495	2130	2130.00	0.02	0	-10	2170	2150	2140	2120	2110	2145	2115	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.02	30.00	1878.00	2400	20241104	-11.25	2015	20231207	5.71	2400	-11.25	20241104	2060	3.40	20240102	2400	-11.25	20241104	2015	5.71	20231207	0.00	N	446840	100	5 억		1066	N	N	0	N	00	N
10	20241128	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	36937260	17292	235.36	2130	2160	2130	2765	1495	2130	2136.09	0.01	0	205	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.29	30.00	1878.00	2400	20241104	-11.25	2015	20231207	5.71	2400	-11.25	20241104	2060	3.40	20240102	2400	-11.25	20241104	2015	5.71	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
11	20241128	151450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	36085260	16892	229.92	2130	2160	2130	2765	1495	2130	2136.23	0.01	0	205	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.29	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
12	20241128	141449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	29658785	13875	188.85	2130	2160	2130	2765	1495	2130	2137.57	0.01	0	205	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.24	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
13	20241128	131446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	20124715	9401	127.96	2130	2160	2130	2765	1495	2130	2140.70	0.01	0	-61	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.16	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
14	20241128	121443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	12460955	5803	78.98	2130	2160	2130	2765	1495	2130	2147.33	0.01	0	-61	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.10	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
15	20241128	111448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	11547205	5378	73.20	2130	2160	2130	2765	1495	2130	2147.12	0.01	0	-36	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	127	71.83	1.15	12	0.09	30.00	1878.00	2400	20241104	-10.21	2015	20231207	6.95	2400	-10.21	20241104	2060	4.61	20240102	2400	-10.21	20241104	2015	6.95	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
16	20241128	101444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1706640	801	10.90	2130	2150	2130	2765	1495	2130	2130.64	0.01	0	45	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.01	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
17	20241128	091443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1065000	500	6.81	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2210	2170	2150	2110	2090	2160	2100	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.01	30.00	1878.00	2400	20241104	-11.25	2015	20231207	5.71	2400	-11.25	20241104	2060	3.40	20240102	2400	-11.25	20241104	2015	5.71	20231207	0.00	N	446840	100	5 억		861	N	N	0	N	00	N
18	20241127	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-40	5	-1.84	15786060	7347	93.34	2185	2190	2130	2820	1520	2170	2148.64	0.02	0	-76	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	125	71.00	1.13	12	0.12	30.00	1878.00	2400	20241104	-11.25	2015	20231207	5.71	2400	-11.25	20241104	2060	3.40	20240102	2400	-11.25	20241104	2015	5.71	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
19	20241127	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	11161830	5176	65.76	2185	2190	2130	2820	1520	2170	2156.46	0.02	0	2095	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	127	72.17	1.15	12	0.09	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
20	20241127	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	10724045	4971	63.16	2185	2190	2130	2820	1520	2170	2157.32	0.02	0	2099	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	127	71.83	1.15	12	0.08	30.00	1878.00	2400	20241104	-10.21	2015	20231207	6.95	2400	-10.21	20241104	2060	4.61	20240102	2400	-10.21	20241104	2015	6.95	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
21	20241127	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	5369180	2464	31.30	2185	2190	2130	2820	1520	2170	2179.05	0.02	0	-46	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	129	73.00	1.17	12	0.04	30.00	1878.00	2400	20241104	-8.75	2015	20231207	8.68	2400	-8.75	20241104	2060	6.31	20240102	2400	-8.75	20241104	2015	8.68	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
22	20241127	121440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	5369180	2464	31.30	2185	2190	2130	2820	1520	2170	2179.05	0.02	0	-46	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	129	73.00	1.17	12	0.04	30.00	1878.00	2400	20241104	-8.75	2015	20231207	8.68	2400	-8.75	20241104	2060	6.31	20240102	2400	-8.75	20241104	2015	8.68	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
23	20241127	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	5369180	2464	31.30	2185	2190	2130	2820	1520	2170	2179.05	0.02	0	-46	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	129	73.00	1.17	12	0.04	30.00	1878.00	2400	20241104	-8.75	2015	20231207	8.68	2400	-8.75	20241104	2060	6.31	20240102	2400	-8.75	20241104	2015	8.68	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
24	20241127	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	823745	377	4.79	2185	2185	2185	2820	1520	2170	2185.00	0.02	0	0	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	128	72.83	1.16	12	0.01	30.00	1878.00	2400	20241104	-8.96	2015	20231207	8.44	2400	-8.96	20241104	2060	6.07	20240102	2400	-8.96	20241104	2015	8.44	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
25	20241127	091431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.02	0	0	2213	2191	2153	2131	2093	2202	2142	6	650	100	1510	5	1	5880000	128	72.33	1.16	12	0.00	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		937	N	N	0	N	00	N
26	20241126	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	60	2	2.84	16786005	7871	675.04	2115	2175	2115	2740	1480	2110	2132.64	0.02	0	-292	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	128	72.33	1.16	12	0.13	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
27	20241126	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	50	2	2.37	11112780	5243	449.66	2115	2160	2115	2740	1480	2110	2119.55	0.02	0	-85	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	127	72.00	1.15	12	0.09	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
28	20241126	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	50	2	2.37	11112780	5243	449.66	2115	2160	2115	2740	1480	2110	2119.55	0.02	0	-85	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	127	72.00	1.15	12	0.09	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
29	20241126	131419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	50	2	2.37	11112780	5243	449.66	2115	2160	2115	2740	1480	2110	2119.55	0.02	0	-85	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	127	72.00	1.15	12	0.09	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
30	20241126	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	50	2	2.37	11112780	5243	449.66	2115	2160	2115	2740	1480	2110	2119.55	0.02	0	-85	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	127	72.00	1.15	12	0.09	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
31	20241126	111431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8009060	3779	324.10	2115	2120	2115	2740	1480	2110	2119.36	0.02	0	-84	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.06	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
32	20241126	101443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3769060	1779	152.57	2115	2120	2115	2740	1480	2110	2118.64	0.02	0	-84	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.03	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
33	20241126	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2083660	984	84.39	2115	2120	2115	2740	1480	2110	2117.54	0.02	0	-84	2190	2150	2130	2090	2070	2140	2080	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.02	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1229	N	N	0	N	00	N
34	20241125	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-60	5	-2.76	2507170	1166	12.79	2165	2170	2110	2820	1520	2170	2150.23	0.02	0	-49	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2400	20241104	-12.08	2015	20231207	4.71	2400	-12.08	20241104	2060	2.43	20240102	2400	-12.08	20241104	2015	4.71	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
35	20241125	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	2317270	1076	11.81	2165	2170	2140	2820	1520	2170	2153.60	0.02	0	-49	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	126	71.50	1.14	12	0.02	30.00	1878.00	2400	20241104	-10.62	2015	20231207	6.45	2400	-10.62	20241104	2060	4.13	20240102	2400	-10.62	20241104	2015	6.45	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
36	20241125	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	2113935	981	10.76	2165	2170	2140	2820	1520	2170	2154.88	0.02	0	-47	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2400	20241104	-10.42	2015	20231207	6.70	2400	-10.42	20241104	2060	4.37	20240102	2400	-10.42	20241104	2015	6.70	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
37	20241125	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	2051825	952	10.45	2165	2170	2140	2820	1520	2170	2155.28	0.02	0	-47	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	126	71.50	1.14	12	0.02	30.00	1878.00	2400	20241104	-10.62	2015	20231207	6.45	2400	-10.62	20241104	2060	4.13	20240102	2400	-10.62	20241104	2015	6.45	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
38	20241125	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1768255	820	9.00	2165	2170	2140	2820	1520	2170	2156.41	0.02	0	-1	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	126	71.50	1.14	12	0.01	30.00	1878.00	2400	20241104	-10.62	2015	20231207	6.45	2400	-10.62	20241104	2060	4.13	20240102	2400	-10.62	20241104	2015	6.45	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
39	20241125	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1710300	793	8.70	2165	2170	2150	2820	1520	2170	2156.75	0.02	0	-1	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	127	72.17	1.15	12	0.01	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
40	20241125	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1710300	793	8.70	2165	2170	2150	2820	1520	2170	2156.75	0.02	0	-1	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	127	72.17	1.15	12	0.01	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
41	20241125	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	497950	230	2.52	2165	2165	2165	2820	1520	2170	2165.00	0.02	0	0	2226	2197	2156	2127	2086	2212	2142	6	650	100	1510	5	1	5880000	127	72.17	1.15	12	0.00	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		1278	N	N	0	N	00	N
42	20241122	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	55	2	2.60	19405105	9113	131.37	2115	2185	2115	2745	1485	2115	2129.39	0.03	0	-201	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	128	72.33	1.16	12	0.15	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
43	20241122	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	55	2	2.60	19405105	9113	131.37	2115	2185	2115	2745	1485	2115	2129.39	0.03	0	-201	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	128	72.33	1.16	12	0.15	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
44	20241122	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	45	2	2.13	19090455	8968	129.28	2115	2185	2115	2745	1485	2115	2128.73	0.03	0	-200	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	127	72.00	1.15	12	0.15	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
45	20241122	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	60	2	2.84	18805680	8837	127.39	2115	2185	2115	2745	1485	2115	2128.06	0.03	0	-184	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	128	72.50	1.16	12	0.15	30.00	1878.00	2400	20241104	-9.38	2015	20231207	7.94	2400	-9.38	20241104	2060	5.58	20240102	2400	-9.38	20241104	2015	7.94	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
46	20241122	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	50	2	2.36	18727380	8801	126.87	2115	2185	2115	2745	1485	2115	2127.87	0.03	0	-174	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	127	72.17	1.15	12	0.15	30.00	1878.00	2400	20241104	-9.79	2015	20231207	7.44	2400	-9.79	20241104	2060	5.10	20240102	2400	-9.79	20241104	2015	7.44	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
47	20241122	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	45	2	2.13	16089365	7588	109.38	2115	2160	2115	2745	1485	2115	2120.37	0.03	0	-173	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	127	72.00	1.15	12	0.13	30.00	1878.00	2400	20241104	-10.00	2015	20231207	7.20	2400	-10.00	20241104	2060	4.85	20240102	2400	-10.00	20241104	2015	7.20	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
48	20241122	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	14458110	6832	98.49	2115	2160	2115	2745	1485	2115	2116.23	0.03	0	-133	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.12	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
49	20241122	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1404360	664	9.57	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	0	2131	2122	2106	2097	2081	2127	2102	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.01	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1479	N	N	0	N	00	N
50	20241121	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	14547760	6937	36.86	2100	2115	2090	2730	1470	2100	2097.13	0.02	0	112	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.12	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
51	20241121	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	14393365	6864	36.47	2100	2115	2090	2730	1470	2100	2096.94	0.02	0	53	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.12	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
52	20241121	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	13327790	6359	33.78	2100	2115	2090	2730	1470	2100	2095.89	0.02	0	53	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.11	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
53	20241121	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12783545	6100	32.41	2100	2115	2090	2730	1470	2100	2095.66	0.02	0	14	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.10	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
54	20241121	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	12478060	5955	31.64	2100	2115	2090	2730	1470	2100	2095.39	0.02	0	7	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.10	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
55	20241121	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	12478060	5955	31.64	2100	2115	2090	2730	1470	2100	2095.39	0.02	0	7	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.10	30.00	1878.00	2400	20241104	-11.88	2015	20231207	4.96	2400	-11.88	20241104	2060	2.67	20240102	2400	-11.88	20241104	2015	4.96	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
56	20241121	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3915775	1868	9.92	2100	2100	2090	2730	1470	2100	2096.24	0.02	0	-79	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.03	30.00	1878.00	2400	20241104	-12.71	2015	20231207	3.97	2400	-12.71	20241104	2060	1.70	20240102	2400	-12.71	20241104	2015	3.97	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
57	20241121	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1050000	500	2.66	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2143	2121	2108	2086	2073	2115	2080	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.01	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1367	N	N	0	N	00	N
58	20241120	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-80	5	-3.67	39699700	18822	420.42	2125	2130	2095	2830	1530	2180	2109.22	0.02	0	-76	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	123	70.00	1.12	12	0.32	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
59	20241120	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-60	5	-2.75	38870100	18427	411.59	2125	2130	2095	2830	1530	2180	2109.41	0.02	0	-76	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	125	70.67	1.13	12	0.31	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
60	20241120	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-80	5	-3.67	27807685	13193	294.68	2125	2130	2095	2830	1530	2180	2107.76	0.02	0	-66	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	123	70.00	1.12	12	0.22	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
61	20241120	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-80	5	-3.67	16869280	7985	178.36	2125	2130	2095	2830	1530	2180	2112.62	0.02	0	-66	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	123	70.00	1.12	12	0.14	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
62	20241120	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-80	5	-3.67	15098965	7142	159.53	2125	2130	2095	2830	1530	2180	2114.11	0.02	0	-2	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	123	70.00	1.12	12	0.12	30.00	1878.00	2400	20241104	-12.50	2015	20231207	4.22	2400	-12.50	20241104	2060	1.94	20240102	2400	-12.50	20241104	2015	4.22	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
63	20241120	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-85	5	-3.90	14678465	6942	155.06	2125	2130	2095	2830	1530	2180	2114.44	0.02	0	-2	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	123	69.83	1.12	12	0.12	30.00	1878.00	2400	20241104	-12.71	2015	20231207	3.97	2400	-12.71	20241104	2060	1.70	20240102	2400	-12.71	20241104	2015	3.97	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
64	20241120	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-55	5	-2.52	5802155	2735	61.09	2125	2130	2115	2830	1530	2180	2121.45	0.02	0	71	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	125	70.83	1.13	12	0.05	30.00	1878.00	2400	20241104	-11.46	2015	20231207	5.46	2400	-11.46	20241104	2060	3.16	20240102	2400	-11.46	20241104	2015	5.46	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
65	20241120	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-60	5	-2.75	1536500	723	16.15	2125	2130	2120	2830	1530	2180	2125.17	0.02	0	43	2243	2211	2168	2136	2093	2227	2152	6	650	100	1520	5	1	5880000	125	70.67	1.13	12	0.01	30.00	1878.00	2400	20241104	-11.67	2015	20231207	5.21	2400	-11.67	20241104	2060	2.91	20240102	2400	-11.67	20241104	2015	5.21	20231207	0.00	N	446840	100	5 억		1443	N	N	0	N	00	N
66	20241119	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	9619065	4477	54.14	2175	2200	2125	2825	1525	2175	2148.55	0.02	0	145	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.67	1.16	12	0.08	30.00	1878.00	2400	20241104	-9.17	2015	20231207	8.19	2400	-9.17	20241104	2060	5.83	20240102	2400	-9.17	20241104	2015	8.19	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
67	20241119	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	9525325	4434	53.62	2175	2200	2125	2825	1525	2175	2148.25	0.02	0	188	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	129	73.33	1.17	12	0.08	30.00	1878.00	2400	20241104	-8.33	2015	20231207	9.18	2400	-8.33	20241104	2060	6.80	20240102	2400	-8.33	20241104	2015	9.18	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
68	20241119	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8457375	3943	47.68	2175	2175	2125	2825	1525	2175	2144.91	0.02	0	188	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.50	1.16	12	0.07	30.00	1878.00	2400	20241104	-9.38	2015	20231207	7.94	2400	-9.38	20241104	2060	5.58	20240102	2400	-9.38	20241104	2015	7.94	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
69	20241119	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5580465	2609	31.55	2175	2175	2125	2825	1525	2175	2138.93	0.02	0	-103	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.33	1.16	12	0.04	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
70	20241119	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5580465	2609	31.55	2175	2175	2125	2825	1525	2175	2138.93	0.02	0	-103	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.33	1.16	12	0.04	30.00	1878.00	2400	20241104	-9.58	2015	20231207	7.69	2400	-9.58	20241104	2060	5.34	20240102	2400	-9.58	20241104	2015	7.69	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
71	20241119	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	5578295	2608	31.54	2175	2175	2125	2825	1525	2175	2138.92	0.02	0	-103	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2400	20241104	-10.83	2015	20231207	6.20	2400	-10.83	20241104	2060	3.88	20240102	2400	-10.83	20241104	2015	6.20	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
72	20241119	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1098375	505	6.11	2175	2175	2175	2825	1525	2175	2175.00	0.02	0	0	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.50	1.16	12	0.01	30.00	1878.00	2400	20241104	-9.38	2015	20231207	7.94	2400	-9.38	20241104	2060	5.58	20240102	2400	-9.38	20241104	2015	7.94	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
73	20241119	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1098375	505	6.11	2175	2175	2175	2825	1525	2175	2175.00	0.02	0	0	2255	2215	2195	2155	2135	2205	2145	6	650	100	1520	5	1	5880000	128	72.50	1.16	12	0.01	30.00	1878.00	2400	20241104	-9.38	2015	20231207	7.94	2400	-9.38	20241104	2060	5.58	20240102	2400	-9.38	20241104	2015	7.94	20231207	0.00	N	446840	100	5 억		1298	N	N	0	N	00	N
74	20241118	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-70	5	-3.12	18263695	8270	2323.03	2230	2235	2175	2915	1575	2245	2208.43	0.02	0	171	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	128	72.50	1.16	12	0.14	30.00	1878.00	2400	20241104	-9.38	2015	20231207	7.94	2400	-9.38	20241104	2060	5.58	20240102	2400	-9.38	20241104	2015	7.94	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
75	20241118	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	10328780	4630	1300.56	2230	2235	2180	2915	1575	2245	2230.84	0.02	0	-124	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	130	73.67	1.18	12	0.08	30.00	1878.00	2400	20241104	-7.92	2015	20231207	9.68	2400	-7.92	20241104	2060	7.28	20240102	2400	-7.92	20241104	2015	9.68	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
76	20241118	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	10328780	4630	1300.56	2230	2235	2180	2915	1575	2245	2230.84	0.02	0	-124	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	130	73.67	1.18	12	0.08	30.00	1878.00	2400	20241104	-7.92	2015	20231207	9.68	2400	-7.92	20241104	2060	7.28	20240102	2400	-7.92	20241104	2015	9.68	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
77	20241118	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-60	5	-2.67	10317730	4625	1299.16	2230	2235	2180	2915	1575	2245	2230.86	0.02	0	-124	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	128	72.83	1.16	12	0.08	30.00	1878.00	2400	20241104	-8.96	2015	20231207	8.44	2400	-8.96	20241104	2060	6.07	20240102	2400	-8.96	20241104	2015	8.44	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
78	20241118	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-60	5	-2.67	10317730	4625	1299.16	2230	2235	2180	2915	1575	2245	2230.86	0.02	0	-124	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	128	72.83	1.16	12	0.08	30.00	1878.00	2400	20241104	-8.96	2015	20231207	8.44	2400	-8.96	20241104	2060	6.07	20240102	2400	-8.96	20241104	2015	8.44	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
79	20241118	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	132	74.83	1.20	12	0.00	30.00	1878.00	2400	20241104	-6.46	2015	20231207	11.41	2400	-6.46	20241104	2060	8.98	20240102	2400	-6.46	20241104	2015	11.41	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
80	20241118	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	132	74.83	1.20	12	0.00	30.00	1878.00	2400	20241104	-6.46	2015	20231207	11.41	2400	-6.46	20241104	2060	8.98	20240102	2400	-6.46	20241104	2015	11.41	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
81	20241118	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2341	2292	2246	2197	2151	2270	2175	6	670	100	1570	5	1	5880000	132	74.83	1.20	12	0.00	30.00	1878.00	2400	20241104	-6.46	2015	20231207	11.41	2400	-6.46	20241104	2060	8.98	20240102	2400	-6.46	20241104	2015	11.41	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
82	20241115	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	785465	356	4.23	2260	2295	2200	2935	1585	2260	2206.36	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	132	74.83	1.20	12	0.01	30.00	1878.00	2400	20241104	-6.46	2015	20231207	11.41	2400	-6.46	20241104	2060	8.98	20240102	2400	-6.46	20241104	2015	11.41	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
83	20241115	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	763065	346	4.11	2260	2295	2200	2935	1585	2260	2205.39	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.67	1.21	12	0.01	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
84	20241115	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	763065	346	4.11	2260	2295	2200	2935	1585	2260	2205.39	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.67	1.21	12	0.01	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
85	20241115	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	763065	346	4.11	2260	2295	2200	2935	1585	2260	2205.39	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.67	1.21	12	0.01	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
86	20241115	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	763065	346	4.11	2260	2295	2200	2935	1585	2260	2205.39	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.67	1.21	12	0.01	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
87	20241115	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	763065	346	4.11	2260	2295	2200	2935	1585	2260	2205.39	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.67	1.21	12	0.01	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
88	20241115	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	540295	245	2.91	2260	2295	2200	2935	1585	2260	2205.29	0.02	0	-239	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	135	76.33	1.22	12	0.00	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
89	20241115	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	0	2296	2277	2246	2227	2196	2287	2237	6	675	100	1580	5	1	5880000	133	75.33	1.20	12	0.00	30.00	1878.00	2400	20241104	-5.83	2015	20231207	12.16	2400	-5.83	20241104	2060	9.71	20240102	2400	-5.83	20241104	2015	12.16	20231207	0.00	N	446840	100	5 억		1127	N	N	0	N	00	N
90	20241114	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-40	5	-1.76	12170330	5477	49.32	2215	2265	2215	2955	1595	2275	2222.08	0.03	0	-428	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	131	74.50	1.19	12	0.09	30.00	1878.00	2400	20241104	-6.88	2015	20231207	10.92	2400	-6.88	20241104	2060	8.50	20240102	2400	-6.88	20241104	2015	10.92	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
91	20241114	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-55	5	-2.42	1892145	847	7.63	2215	2265	2215	2955	1595	2275	2233.94	0.03	0	-428	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	131	74.00	1.18	12	0.01	30.00	1878.00	2400	20241104	-7.50	2015	20231207	10.17	2400	-7.50	20241104	2060	7.77	20240102	2400	-7.50	20241104	2015	10.17	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
92	20241114	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	1738965	778	7.01	2215	2265	2215	2955	1595	2275	2235.17	0.03	0	-428	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	132	75.00	1.20	12	0.01	30.00	1878.00	2400	20241104	-6.25	2015	20231207	11.66	2400	-6.25	20241104	2060	9.22	20240102	2400	-6.25	20241104	2015	11.66	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
93	20241114	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	1443745	647	5.83	2215	2265	2215	2955	1595	2275	2231.45	0.03	0	-318	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	132	74.83	1.20	12	0.01	30.00	1878.00	2400	20241104	-6.46	2015	20231207	11.41	2400	-6.46	20241104	2060	8.98	20240102	2400	-6.46	20241104	2015	11.41	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
94	20241114	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	134	75.83	1.21	12	0.00	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
95	20241114	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	134	75.83	1.21	12	0.00	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
96	20241114	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	134	75.83	1.21	12	0.00	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
97	20241114	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2341	2307	2246	2212	2151	2325	2230	6	680	100	1590	5	1	5880000	134	75.83	1.21	12	0.00	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1632	N	N	0	N	00	N
98	20241113	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	24480085	10946	32.26	2240	2280	2185	2975	1605	2290	2236.44	0.03	0	-106	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	134	75.83	1.21	12	0.19	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
99	20241113	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-80	5	-3.49	18176050	8158	24.05	2240	2280	2185	2975	1605	2290	2228.00	0.03	0	-76	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	130	73.67	1.18	12	0.14	30.00	1878.00	2400	20241104	-7.92	2015	20231207	9.68	2400	-7.92	20241104	2060	7.28	20240102	2400	-7.92	20241104	2015	9.68	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
100	20241113	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-60	5	-2.62	14397770	6436	18.97	2240	2280	2230	2975	1605	2290	2237.07	0.03	0	-174	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	131	74.33	1.19	12	0.11	30.00	1878.00	2400	20241104	-7.08	2015	20231207	10.67	2400	-7.08	20241104	2060	8.25	20240102	2400	-7.08	20241104	2015	10.67	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
101	20241113	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-50	5	-2.18	13027175	5827	17.18	2240	2280	2230	2975	1605	2290	2235.66	0.03	0	-20	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	132	74.67	1.19	12	0.10	30.00	1878.00	2400	20241104	-6.67	2015	20231207	11.17	2400	-6.67	20241104	2060	8.74	20240102	2400	-6.67	20241104	2015	11.17	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
102	20241113	120911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-60	5	-2.62	9050995	4047	11.93	2240	2280	2230	2975	1605	2290	2236.47	0.03	0	-20	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	131	74.33	1.19	12	0.07	30.00	1878.00	2400	20241104	-7.08	2015	20231207	10.67	2400	-7.08	20241104	2060	8.25	20240102	2400	-7.08	20241104	2015	10.67	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
103	20241113	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	4592035	2050	6.04	2240	2280	2235	2975	1605	2290	2240.02	0.03	0	0	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	134	76.00	1.21	12	0.03	30.00	1878.00	2400	20241104	-5.00	2015	20231207	13.15	2400	-5.00	20241104	2060	10.68	20240102	2400	-5.00	20241104	2015	13.15	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
104	20241113	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.00	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
105	20241113	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2306	2297	2281	2272	2256	2302	2277	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.00	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1583	N	N	0	N	00	N
106	20241112	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	77383930	33926	382.05	2285	2290	2265	2975	1605	2290	2280.96	0.03	0	-442	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.58	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
107	20241112	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	77381640	33925	382.04	2285	2290	2265	2975	1605	2290	2280.96	0.03	0	-442	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	133	75.67	1.21	12	0.58	30.00	1878.00	2400	20241104	-5.42	2015	20231207	12.66	2400	-5.42	20241104	2060	10.19	20240102	2400	-5.42	20241104	2015	12.66	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
108	20241112	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	71057000	31141	350.69	2285	2290	2265	2975	1605	2290	2281.78	0.03	0	-376	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	134	75.83	1.21	12	0.53	30.00	1878.00	2400	20241104	-5.21	2015	20231207	12.90	2400	-5.21	20241104	2060	10.44	20240102	2400	-5.21	20241104	2015	12.90	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
109	20241112	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	68730050	30116	339.14	2285	2290	2265	2975	1605	2290	2282.18	0.03	0	-356	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.51	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
110	20241112	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	68730050	30116	339.14	2285	2290	2265	2975	1605	2290	2282.18	0.03	0	-356	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.51	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
111	20241112	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	68727760	30115	339.13	2285	2290	2265	2975	1605	2290	2282.18	0.03	0	-356	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	133	75.50	1.21	12	0.51	30.00	1878.00	2400	20241104	-5.62	2015	20231207	12.41	2400	-5.62	20241104	2060	9.95	20240102	2400	-5.62	20241104	2015	12.41	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
112	20241112	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	55667670	24380	274.55	2285	2290	2275	2975	1605	2290	2283.33	0.03	0	-214	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.41	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
113	20241112	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2330	2310	2295	2275	2260	2302	2267	6	685	100	1600	5	1	5880000	135	76.33	1.22	12	0.00	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		1953	N	N	0	N	00	N
114	20241111	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-35	5	-1.51	20399255	8880	17.17	2305	2315	2280	3020	1630	2325	2297.21	0.04	0	-606	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	135	76.33	1.22	12	0.15	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
115	20241111	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	19822175	8628	16.69	2305	2315	2280	3020	1630	2325	2297.42	0.04	0	-354	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	136	76.83	1.23	12	0.15	30.00	1878.00	2400	20241104	-3.96	2015	20231207	14.39	2400	-3.96	20241104	2060	11.89	20240102	2400	-3.96	20241104	2015	14.39	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
116	20241111	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	19744225	8594	16.62	2305	2315	2280	3020	1630	2325	2297.44	0.04	0	-326	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	136	76.83	1.23	12	0.15	30.00	1878.00	2400	20241104	-3.96	2015	20231207	14.39	2400	-3.96	20241104	2060	11.89	20240102	2400	-3.96	20241104	2015	14.39	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
117	20241111	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	18198000	7922	15.32	2305	2305	2280	3020	1630	2325	2297.15	0.04	0	-180	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	135	76.67	1.22	12	0.13	30.00	1878.00	2400	20241104	-4.17	2015	20231207	14.14	2400	-4.17	20241104	2060	11.65	20240102	2400	-4.17	20241104	2015	14.14	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
118	20241111	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	18156600	7904	15.28	2305	2305	2280	3020	1630	2325	2297.14	0.04	0	-162	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	136	76.83	1.23	12	0.13	30.00	1878.00	2400	20241104	-3.96	2015	20231207	14.39	2400	-3.96	20241104	2060	11.89	20240102	2400	-3.96	20241104	2015	14.39	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
119	20241111	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-45	5	-1.94	17615400	7669	14.83	2305	2305	2280	3020	1630	2325	2296.96	0.04	0	-62	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	134	76.00	1.21	12	0.13	30.00	1878.00	2400	20241104	-5.00	2015	20231207	13.15	2400	-5.00	20241104	2060	10.68	20240102	2400	-5.00	20241104	2015	13.15	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
120	20241111	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-35	5	-1.51	9457370	4118	7.96	2305	2305	2290	3020	1630	2325	2296.59	0.04	0	-61	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	135	76.33	1.22	12	0.07	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
121	20241111	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.04	0	0	2371	2347	2316	2292	2261	2360	2305	6	695	100	1620	5	1	5880000	137	77.50	1.24	12	0.00	30.00	1878.00	2400	20241104	-3.12	2015	20231207	15.38	2400	-3.12	20241104	2060	12.86	20240102	2400	-3.12	20241104	2015	15.38	20231207	0.00	N	446840	100	5 억		2509	N	N	0	N	00	N
122	20241108	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	119051770	51711	292.60	2310	2340	2285	3020	1630	2325	2302.25	0.02	0	1350	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	137	77.50	1.24	12	0.88	30.00	1878.00	2400	20241104	-3.12	2015	20231207	15.38	2400	-3.12	20241104	2060	12.86	20240102	2400	-3.12	20241104	2015	15.38	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
123	20241108	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	118703020	51561	291.75	2310	2340	2285	3020	1630	2325	2302.19	0.02	0	1350	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	137	77.50	1.24	12	0.88	30.00	1878.00	2400	20241104	-3.12	2015	20231207	15.38	2400	-3.12	20241104	2060	12.86	20240102	2400	-3.12	20241104	2015	15.38	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
124	20241108	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-30	5	-1.29	47448285	20505	116.02	2310	2340	2290	3020	1630	2325	2313.99	0.02	0	127	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	135	76.50	1.22	12	0.35	30.00	1878.00	2400	20241104	-4.38	2015	20231207	13.90	2400	-4.38	20241104	2060	11.41	20240102	2400	-4.38	20241104	2015	13.90	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
125	20241108	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	37888515	16366	92.60	2310	2340	2290	3020	1630	2325	2315.07	0.02	0	135	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	136	77.17	1.23	12	0.28	30.00	1878.00	2400	20241104	-3.54	2015	20231207	14.89	2400	-3.54	20241104	2060	12.38	20240102	2400	-3.54	20241104	2015	14.89	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
126	20241108	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	37080040	16017	90.63	2310	2340	2290	3020	1630	2325	2315.04	0.02	0	177	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	136	77.33	1.24	12	0.27	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
127	20241108	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	36739000	15870	89.80	2310	2340	2290	3020	1630	2325	2315.00	0.02	0	243	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	136	77.33	1.24	12	0.27	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
128	20241108	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	13203600	5732	32.43	2310	2310	2300	3020	1630	2325	2303.49	0.02	0	365	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	135	76.67	1.22	12	0.10	30.00	1878.00	2400	20241104	-4.17	2015	20231207	14.14	2400	-4.17	20241104	2060	11.65	20240102	2400	-4.17	20241104	2015	14.14	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
129	20241108	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.02	0	0	2401	2362	2341	2302	2281	2355	2295	6	695	100	1620	5	1	5880000	137	77.50	1.24	12	0.00	30.00	1878.00	2400	20241104	-3.12	2015	20231207	15.38	2400	-3.12	20241104	2060	12.86	20240102	2400	-3.12	20241104	2015	15.38	20231207	0.00	N	446840	100	5 억		902	N	N	0	N	00	N
130	20241107	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	41270255	17673	42.64	2325	2380	2320	3025	1635	2330	2335.22	0.01	0	-46	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	137	77.50	1.24	12	0.30	30.00	1878.00	2400	20241104	-3.12	2015	20231207	15.38	2400	-3.12	20241104	2060	12.86	20240102	2400	-3.12	20241104	2015	15.38	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
131	20241107	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	40275155	17245	41.61	2325	2380	2320	3025	1635	2330	2335.47	0.01	0	-46	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	138	78.00	1.25	12	0.29	30.00	1878.00	2400	20241104	-2.50	2015	20231207	16.13	2400	-2.50	20241104	2060	13.59	20240102	2400	-2.50	20241104	2015	16.13	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
132	20241107	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	39807155	17045	41.12	2325	2380	2320	3025	1635	2330	2335.42	0.01	0	-21	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	138	78.00	1.25	12	0.29	30.00	1878.00	2400	20241104	-2.50	2015	20231207	16.13	2400	-2.50	20241104	2060	13.59	20240102	2400	-2.50	20241104	2015	16.13	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
133	20241107	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	37904735	16232	39.16	2325	2380	2320	3025	1635	2330	2335.19	0.01	0	59	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	138	78.00	1.25	12	0.28	30.00	1878.00	2400	20241104	-2.50	2015	20231207	16.13	2400	-2.50	20241104	2060	13.59	20240102	2400	-2.50	20241104	2015	16.13	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
134	20241107	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	34586295	14816	35.75	2325	2380	2320	3025	1635	2330	2334.39	0.01	0	82	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	138	78.00	1.25	12	0.25	30.00	1878.00	2400	20241104	-2.50	2015	20231207	16.13	2400	-2.50	20241104	2060	13.59	20240102	2400	-2.50	20241104	2015	16.13	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
135	20241107	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	32575560	13955	33.67	2325	2380	2320	3025	1635	2330	2334.33	0.01	0	42	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	137	77.83	1.24	12	0.24	30.00	1878.00	2400	20241104	-2.71	2015	20231207	15.88	2400	-2.71	20241104	2060	13.35	20240102	2400	-2.71	20241104	2015	15.88	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
136	20241107	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	19614650	8434	20.35	2325	2330	2325	3025	1635	2330	2325.66	0.01	0	20	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.14	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
137	20241107	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.01	0	0	2376	2352	2321	2297	2266	2365	2310	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.00	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		832	N	N	0	N	00	N
138	20241106	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	96394675	41447	159.92	2290	2345	2290	3025	1635	2330	2325.73	0.01	0	-14	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.70	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
139	20241106	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	96331765	41420	159.82	2290	2345	2290	3025	1635	2330	2325.73	0.01	0	-14	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	138	78.17	1.25	12	0.70	30.00	1878.00	2400	20241104	-2.29	2015	20231207	16.38	2400	-2.29	20241104	2060	13.83	20240102	2400	-2.29	20241104	2015	16.38	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
140	20241106	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	82195580	35353	136.41	2290	2330	2290	3025	1635	2330	2325.00	0.01	0	-9	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.60	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
141	20241106	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	40395540	17343	66.92	2290	2330	2290	3025	1635	2330	2329.21	0.01	0	-9	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	136	77.17	1.23	12	0.29	30.00	1878.00	2400	20241104	-3.54	2015	20231207	14.89	2400	-3.54	20241104	2060	12.38	20240102	2400	-3.54	20241104	2015	14.89	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
142	20241106	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	22678750	9739	37.58	2290	2330	2290	3025	1635	2330	2328.65	0.01	0	-9	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.17	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
143	20241106	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	9640090	4143	15.99	2290	2330	2290	3025	1635	2330	2326.84	0.01	0	-9	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	136	77.00	1.23	12	0.07	30.00	1878.00	2400	20241104	-3.75	2015	20231207	14.64	2400	-3.75	20241104	2060	12.14	20240102	2400	-3.75	20241104	2015	14.64	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
144	20241106	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	8649100	3714	14.33	2290	2330	2290	3025	1635	2330	2328.78	0.01	0	-9	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	137	77.67	1.24	12	0.06	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
145	20241106	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-40	5	-1.72	109920	48	0.19	2290	2290	2290	3025	1635	2330	2290.00	0.01	0	0	2370	2350	2325	2305	2280	2360	2315	6	695	100	1630	5	1	5880000	135	76.33	1.22	12	0.00	30.00	1878.00	2400	20241104	-4.58	2015	20231207	13.65	2400	-4.58	20241104	2060	11.17	20240102	2400	-4.58	20241104	2015	13.65	20231207	0.00	N	446840	100	5 억		846	N	N	0	N	00	N
146	20241105	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	60448415	25917	45.15	2300	2345	2300	3015	1625	2320	2332.38	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.44	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
147	20241105	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	52524720	22512	39.22	2300	2345	2300	3015	1625	2320	2333.19	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	136	77.33	1.24	12	0.38	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
148	20241105	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	48863880	20937	36.48	2300	2345	2300	3015	1625	2320	2333.85	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.36	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
149	20241105	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	39158270	16779	29.23	2300	2345	2300	3015	1625	2320	2333.77	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.29	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
150	20241105	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	32694450	14006	24.40	2300	2345	2300	3015	1625	2320	2334.32	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.24	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
151	20241105	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	22468610	9606	16.74	2300	2345	2300	3015	1625	2320	2339.02	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.16	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
152	20241105	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	878010	378	0.66	2300	2345	2300	3015	1625	2320	2322.78	0.01	0	-10	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	137	77.67	1.24	12	0.01	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
153	20241105	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	0	2446	2382	2336	2272	2226	2415	2305	6	695	100	1620	5	1	5880000	136	77.33	1.24	12	0.00	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		856	N	N	0	N	00	N
154	20241104	161117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	15	2	0.65	134692550	57400	773.38	2290	2400	2290	2995	1615	2305	2346.56	0.02	0	-37	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	136	77.33	1.24	12	0.98	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
155	20241104	151138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	15	2	0.65	134562590	57344	772.62	2290	2400	2290	2995	1615	2305	2346.59	0.02	0	-37	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	136	77.33	1.24	12	0.98	30.00	1878.00	2400	20241104	-3.33	2015	20231207	15.14	2400	-3.33	20241104	2060	12.62	20240102	2400	-3.33	20241104	2015	15.14	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
156	20241104	141120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	30	2	1.30	65107660	27691	373.09	2290	2400	2290	2995	1615	2305	2351.22	0.02	0	-1	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	137	77.83	1.24	12	0.47	30.00	1878.00	2400	20241104	-2.71	2015	20231207	15.88	2400	-2.71	20241104	2060	13.35	20240102	2400	-2.71	20241104	2015	15.88	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
157	20241104	131039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2330	25	2	1.08	40418080	17115	230.60	2290	2400	2290	2995	1615	2305	2361.56	0.02	0	-1	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	137	77.67	1.24	12	0.29	30.00	1878.00	2400	20241104	-2.92	2015	20231207	15.63	2400	-2.92	20241104	2060	13.11	20240102	2400	-2.92	20241104	2015	15.63	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
158	20241104	121104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	45	2	1.95	39406760	16681	224.75	2290	2400	2290	2995	1615	2305	2362.37	0.02	0	-1	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	138	78.33	1.25	12	0.28	30.00	1878.00	2400	20241104	-2.08	2015	20231207	16.63	2400	-2.08	20241104	2060	14.08	20240102	2400	-2.08	20241104	2015	16.63	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
159	20241104	111055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	50	2	2.17	34369705	14540	195.90	2290	2400	2290	2995	1615	2305	2363.80	0.02	0	-1	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	138	78.50	1.25	12	0.25	30.00	1878.00	2400	20241104	-1.88	2015	20231207	16.87	2400	-1.88	20241104	2060	14.32	20240102	2400	-1.88	20241104	2015	16.87	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
160	20241104	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	6268045	2718	36.62	2290	2310	2290	2995	1615	2305	2306.12	0.02	0	14	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	136	76.83	1.23	12	0.05	30.00	1878.00	2350	20241031	-1.91	2015	20231207	14.39	2350	-1.91	20241031	2060	11.89	20240102	2350	-1.91	20241031	2015	14.39	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
161	20241104	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	50430	22	0.30	2290	2295	2290	2995	1615	2305	2292.27	0.02	0	10	2348	2326	2313	2291	2278	2320	2285	6	690	100	1610	5	1	5880000	135	76.50	1.22	12	0.00	30.00	1878.00	2350	20241031	-2.34	2015	20231207	13.90	2350	-2.34	20241031	2060	11.41	20240102	2350	-2.34	20241031	2015	13.90	20231207	0.00	N	446840	100	5 억		893	N	N	0	N	00	N
162	20241101	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	17267655	7422	11.13	2330	2335	2300	3035	1635	2335	2326.55	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	76.83	1.23	12	0.13	30.00	1878.00	2350	20241031	-1.91	2015	20231207	14.39	2350	-1.91	20241031	2060	11.89	20240102	2350	-1.91	20241031	2015	14.39	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
163	20241101	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	17041765	7324	10.98	2330	2335	2300	3035	1635	2335	2326.84	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	77.33	1.24	12	0.12	30.00	1878.00	2350	20241031	-1.28	2015	20231207	15.14	2350	-1.28	20241031	2060	12.62	20240102	2350	-1.28	20241031	2015	15.14	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
164	20241101	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	13823925	5937	8.90	2330	2335	2300	3035	1635	2335	2328.44	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	77.33	1.24	12	0.10	30.00	1878.00	2350	20241031	-1.28	2015	20231207	15.14	2350	-1.28	20241031	2060	12.62	20240102	2350	-1.28	20241031	2015	15.14	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
165	20241101	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	11271925	4837	7.25	2330	2335	2300	3035	1635	2335	2330.35	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	77.33	1.24	12	0.08	30.00	1878.00	2350	20241031	-1.28	2015	20231207	15.14	2350	-1.28	20241031	2060	12.62	20240102	2350	-1.28	20241031	2015	15.14	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
166	20241101	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	11271925	4837	7.25	2330	2335	2300	3035	1635	2335	2330.35	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	77.33	1.24	12	0.08	30.00	1878.00	2350	20241031	-1.28	2015	20231207	15.14	2350	-1.28	20241031	2060	12.62	20240102	2350	-1.28	20241031	2015	15.14	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
167	20241101	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	11269605	4836	7.25	2330	2335	2300	3035	1635	2335	2330.36	0.02	0	-443	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	77.33	1.24	12	0.08	30.00	1878.00	2350	20241031	-1.28	2015	20231207	15.14	2350	-1.28	20241031	2060	12.62	20240102	2350	-1.28	20241031	2015	15.14	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
168	20241101	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	11267285	4835	7.25	2330	2335	2300	3035	1635	2335	2330.36	0.02	0	-442	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	136	76.83	1.23	12	0.08	30.00	1878.00	2350	20241031	-1.91	2015	20231207	14.39	2350	-1.91	20241031	2060	11.89	20240102	2350	-1.91	20241031	2015	14.39	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N
169	20241101	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	5166480	2214	3.32	2330	2335	2325	3035	1635	2335	2333.55	0.02	0	-441	2371	2352	2331	2312	2291	2362	2322	6	700	100	1630	5	1	5880000	137	77.83	1.24	12	0.04	30.00	1878.00	2350	20241031	-0.64	2015	20231207	15.88	2350	-0.64	20241031	2060	13.35	20240102	2350	-0.64	20241031	2015	15.88	20231207	0.00	N	446840	100	5 억		1336	N	N	0	N	00	N