KissMeData/469480/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	161456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11220305	5281	218.58	2135	2135	2110	2735	1475	2105	2124.66	0.08	0	-11	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.57	2085	20241120	1.44	4985	-57.57	20240201	2085	1.44	20241120	4985	-57.57	20240201	2085	1.44	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
3	20241129	151514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11199155	5271	218.17	2135	2135	2110	2735	1475	2105	2124.67	0.08	0	-11	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.57	2085	20241120	1.44	4985	-57.57	20240201	2085	1.44	20241120	4985	-57.57	20240201	2085	1.44	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
4	20241129	141517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	10826515	5095	210.89	2135	2135	2110	2735	1475	2105	2124.93	0.08	0	-11	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.47	2085	20241120	1.68	4985	-57.47	20240201	2085	1.68	20241120	4985	-57.47	20240201	2085	1.68	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
5	20241129	131512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	10483085	4933	204.18	2135	2135	2110	2735	1475	2105	2125.09	0.08	0	-11	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.57	2085	20241120	1.44	4985	-57.57	20240201	2085	1.44	20241120	4985	-57.57	20240201	2085	1.44	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
6	20241129	121513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	10141600	4772	197.52	2135	2135	2120	2735	1475	2105	2125.23	0.08	0	-7	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
7	20241129	111515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	9801600	4612	190.89	2135	2135	2120	2735	1475	2105	2125.24	0.08	0	-7	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
8	20241129	101506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	536600	252	10.43	2135	2135	2120	2735	1475	2105	2129.37	0.08	0	-7	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
9	20241129	091511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	83265	39	1.61	2135	2135	2135	2735	1475	2105	2135.00	0.08	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.17	2085	20241120	2.40	4985	-57.17	20240201	2085	2.40	20241120	4985	-57.17	20240201	2085	2.40	20241120	0.00	N	469480	100	4 억		3500	N	N	0	N	00	N
10	20241128	161450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	5082750	2416	14.98	2115	2120	2100	2740	1480	2110	2103.79	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-57.77	2085	20241120	0.96	4985	-57.77	20240201	2085	0.96	20241120	4985	-57.77	20240201	2085	0.96	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
11	20241128	151519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2972225	1411	8.75	2115	2120	2105	2740	1480	2110	2106.47	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.77	2085	20241120	0.96	4985	-57.77	20240201	2085	0.96	20241120	4985	-57.77	20240201	2085	0.96	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
12	20241128	141517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	841965	399	2.47	2115	2120	2105	2740	1480	2110	2110.19	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.77	2085	20241120	0.96	4985	-57.77	20240201	2085	0.96	20241120	4985	-57.77	20240201	2085	0.96	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
13	20241128	131514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	198690	94	0.58	2115	2120	2105	2740	1480	2110	2113.72	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
14	20241128	121511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	196580	93	0.58	2115	2120	2105	2740	1480	2110	2113.76	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2085	20241120	0.96	4985	-57.77	20240201	2085	0.96	20241120	4985	-57.77	20240201	2085	0.96	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
15	20241128	111517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	150270	71	0.44	2115	2120	2110	2740	1480	2110	2116.48	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
16	20241128	101513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	114400	54	0.33	2115	2120	2110	2740	1480	2110	2118.52	0.08	0	-53	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
17	20241128	091511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.08	0	0	2166	2137	2116	2087	2066	2127	2077	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3553	N	N	0	N	00	N
18	20241127	161433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	33952730	16133	947.33	2145	2145	2095	2740	1480	2110	2104.55	0.08	0	460	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
19	20241127	151502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	33942180	16128	947.03	2145	2145	2095	2740	1480	2110	2104.55	0.08	0	455	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
20	20241127	141453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	33731230	16028	941.16	2145	2145	2095	2740	1480	2110	2104.52	0.08	0	360	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
21	20241127	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	29627475	14073	826.37	2145	2145	2100	2740	1480	2110	2105.27	0.08	0	1179	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-57.87	2085	20241120	0.72	4985	-57.87	20240201	2085	0.72	20241120	4985	-57.87	20240201	2085	0.72	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
22	20241127	121508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	28110375	13351	783.97	2145	2145	2100	2740	1480	2110	2105.49	0.08	0	1084	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
23	20241127	111459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	27840295	13223	776.45	2145	2145	2100	2740	1480	2110	2105.44	0.08	0	989	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
24	20241127	101503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	18227745	8667	508.93	2145	2145	2100	2740	1480	2110	2103.12	0.08	0	922	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
25	20241127	091459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.08	0	0	2160	2135	2115	2090	2070	2125	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3593	N	N	0	N	00	N
26	20241126	161434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	3613720	1703	12.56	2135	2140	2095	2775	1495	2135	2121.97	0.08	0	506	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
27	20241126	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2109610	986	7.27	2135	2140	2130	2775	1495	2135	2139.56	0.08	0	504	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
28	20241126	141453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1900030	888	6.55	2135	2140	2135	2775	1495	2135	2139.67	0.08	0	420	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
29	20241126	131447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1707430	798	5.89	2135	2140	2135	2775	1495	2135	2139.64	0.08	0	330	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
30	20241126	121455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1525530	713	5.26	2135	2140	2135	2775	1495	2135	2139.59	0.08	0	245	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
31	20241126	111459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1332930	623	4.60	2135	2140	2135	2775	1495	2135	2139.53	0.08	0	155	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
32	20241126	101512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1151030	538	3.97	2135	2140	2135	2775	1495	2135	2139.46	0.08	0	70	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
33	20241126	091457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	85400	40	0.30	2135	2135	2135	2775	1495	2135	2135.00	0.08	0	0	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.17	2085	20241120	2.40	4985	-57.17	20240201	2085	2.40	20241120	4985	-57.17	20240201	2085	2.40	20241120	0.00	N	469480	100	4 억		3587	N	N	0	N	00	N
34	20241125	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	29002295	13558	204.77	2125	2150	2125	2760	1490	2125	2139.13	0.09	0	383	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-57.17	2085	20241120	2.40	4985	-57.17	20240201	2085	2.40	20241120	4985	-57.17	20240201	2085	2.40	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
35	20241125	151448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	28760715	13445	203.07	2125	2150	2125	2760	1490	2125	2139.14	0.09	0	426	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
36	20241125	141442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	28559565	13351	201.65	2125	2150	2125	2760	1490	2125	2139.13	0.09	0	336	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
37	20241125	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	24099105	11262	170.10	2125	2150	2125	2760	1490	2125	2139.86	0.09	0	247	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
38	20241125	121449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	23131455	10810	163.27	2125	2150	2125	2760	1490	2125	2139.82	0.09	0	157	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.97	2085	20241120	2.88	4985	-56.97	20240201	2085	2.88	20241120	4985	-56.97	20240201	2085	2.88	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
39	20241125	111444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	22719590	10618	160.37	2125	2150	2125	2760	1490	2125	2139.72	0.09	0	65	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.87	2085	20241120	3.12	4985	-56.87	20240201	2085	3.12	20241120	4985	-56.87	20240201	2085	3.12	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
40	20241125	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	362665	170	2.57	2125	2145	2125	2760	1490	2125	2133.32	0.09	0	-22	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.17	2085	20241120	2.40	4985	-57.17	20240201	2085	2.40	20241120	4985	-57.17	20240201	2085	2.40	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
41	20241125	091425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	151175	71	1.07	2125	2140	2125	2760	1490	2125	2129.23	0.09	0	-19	2151	2137	2116	2102	2081	2145	2110	4	635	100	1480	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3704	N	N	0	N	00	N
42	20241122	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	14037270	6621	63.76	2105	2130	2095	2720	1470	2095	2120.11	0.09	0	437	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
43	20241122	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	14026645	6616	63.71	2105	2130	2095	2720	1470	2095	2120.11	0.09	0	432	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
44	20241122	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	13680270	6453	62.14	2105	2130	2095	2720	1470	2095	2119.99	0.09	0	329	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
45	20241122	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	12081860	5691	54.81	2105	2130	2105	2720	1470	2095	2122.98	0.09	0	255	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
46	20241122	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	9733360	4586	44.16	2105	2130	2105	2720	1470	2095	2122.41	0.09	0	171	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
47	20241122	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	9126810	4301	41.42	2105	2130	2105	2720	1470	2095	2122.02	0.09	0	86	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
48	20241122	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	7294285	3439	33.12	2105	2130	2105	2720	1470	2095	2121.05	0.09	0	1	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	90	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
49	20241122	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1109335	527	5.08	2105	2105	2105	2720	1470	2095	2105.00	0.09	0	35	2135	2115	2100	2080	2065	2107	2072	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.77	2085	20241120	0.96	4985	-57.77	20240201	2085	0.96	20241120	4985	-57.77	20240201	2085	0.96	20241120	0.00	N	469480	100	4 억		3767	N	N	0	N	00	N
50	20241121	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	10	2	0.48	21758670	10384	20.33	2120	2120	2085	2710	1460	2085	2095.40	0.09	0	918	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-57.97	2085	20241121	0.48	4985	-57.97	20240201	2085	0.48	20241121	4985	-57.97	20240201	2085	0.48	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
51	20241121	151340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	15	2	0.72	16120935	7698	15.07	2120	2120	2085	2710	1460	2085	2094.17	0.09	0	1477	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-57.87	2085	20241121	0.72	4985	-57.87	20240201	2085	0.72	20241121	4985	-57.87	20240201	2085	0.72	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
52	20241121	141336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	20	2	0.96	12838965	6134	12.01	2120	2120	2085	2710	1460	2085	2093.08	0.09	0	1309	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-57.77	2085	20241121	0.96	4985	-57.77	20240201	2085	0.96	20241121	4985	-57.77	20240201	2085	0.96	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
53	20241121	131328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	20	2	0.96	11967590	5720	11.20	2120	2120	2085	2710	1460	2085	2092.24	0.09	0	1079	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-57.77	2085	20241121	0.96	4985	-57.77	20240201	2085	0.96	20241121	4985	-57.77	20240201	2085	0.96	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
54	20241121	121331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	20	2	0.96	11487675	5492	10.75	2120	2120	2085	2710	1460	2085	2091.71	0.09	0	856	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.77	2085	20241121	0.96	4985	-57.77	20240201	2085	0.96	20241121	4985	-57.77	20240201	2085	0.96	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
55	20241121	111335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	20	2	0.96	10986700	5254	10.29	2120	2120	2085	2710	1460	2085	2091.11	0.09	0	621	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.77	2085	20241121	0.96	4985	-57.77	20240201	2085	0.96	20241121	4985	-57.77	20240201	2085	0.96	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
56	20241121	101334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	20	2	0.96	10736265	5135	10.06	2120	2120	2085	2710	1460	2085	2090.80	0.09	0	572	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.77	2085	20241121	0.96	4985	-57.77	20240201	2085	0.96	20241121	4985	-57.77	20240201	2085	0.96	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
57	20241121	091333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	0	3	0.00	264125	125	0.24	2120	2120	2085	2710	1460	2085	2113.00	0.09	0	0	2151	2117	2101	2067	2051	2110	2060	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.17	2085	20241121	0.00	4985	-58.17	20240201	2085	0.00	20241121	4985	-58.17	20240201	2085	0.00	20241121	0.00	N	469480	100	4 억		3849	N	N	0	N	00	N
58	20241120	161320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-50	5	-2.34	107571850	51020	210.57	2135	2135	2085	2775	1495	2135	2108.43	0.09	0	1091	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	88	0.00	0.00	12	1.21	0.00	0.00	4985	20240201	-58.17	2085	20241120	0.00	4985	-58.17	20240201	2085	0.00	20241120	4985	-58.17	20240201	2085	0.00	20241120	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
59	20241120	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-35	5	-1.64	104271850	49438	204.04	2135	2135	2100	2775	1495	2135	2109.14	0.09	0	2567	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	89	0.00	0.00	12	1.17	0.00	0.00	4985	20240201	-57.87	2100	20241120	0.00	4985	-57.87	20240201	2100	0.00	20241120	4985	-57.87	20240201	2100	0.00	20241120	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
60	20241120	141342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-30	5	-1.41	103271825	48962	202.07	2135	2135	2100	2775	1495	2135	2109.22	0.09	0	2492	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	89	0.00	0.00	12	1.16	0.00	0.00	4985	20240201	-57.77	2100	20241120	0.24	4985	-57.77	20240201	2100	0.24	20241120	4985	-57.77	20240201	2100	0.24	20241120	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
61	20241120	131342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-15	5	-0.70	78095500	37002	152.71	2135	2135	2100	2775	1495	2135	2110.58	0.09	0	2432	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.87	0.00	0.00	4985	20240201	-57.47	2100	20241120	0.95	4985	-57.47	20240201	2100	0.95	20241120	4985	-57.47	20240201	2100	0.95	20241120	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
62	20241120	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	57798675	27353	112.89	2135	2135	2105	2775	1495	2135	2113.07	0.09	0	1028	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	89	0.00	0.00	12	0.65	0.00	0.00	4985	20240201	-57.57	2100	20240201	0.71	4985	-57.57	20240201	2100	0.71	20240201	4985	-57.57	20240201	2100	0.71	20240201	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
63	20241120	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	55508225	26268	108.41	2135	2135	2105	2775	1495	2135	2113.15	0.09	0	943	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.62	0.00	0.00	4985	20240201	-57.27	2100	20240201	1.43	4985	-57.27	20240201	2100	1.43	20240201	4985	-57.27	20240201	2100	1.43	20240201	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
64	20241120	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	55337800	26188	108.08	2135	2135	2105	2775	1495	2135	2113.10	0.09	0	863	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.62	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
65	20241120	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1067500	500	2.06	2135	2135	2135	2775	1495	2135	2135.00	0.09	0	500	2158	2146	2133	2121	2108	2147	2122	4	640	100	1490	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3758	N	N	0	N	00	N
66	20241119	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	51674955	24230	198.46	2135	2145	2120	2805	1515	2160	2132.68	0.09	0	890	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
67	20241119	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	51621610	24205	198.26	2135	2145	2120	2805	1515	2160	2132.68	0.09	0	877	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
68	20241119	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	50728230	23786	194.82	2135	2145	2120	2805	1515	2160	2132.69	0.09	0	706	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
69	20241119	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	48192595	22596	185.08	2135	2145	2120	2805	1515	2160	2132.79	0.09	0	522	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
70	20241119	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	47801915	22413	183.58	2135	2145	2120	2805	1515	2160	2132.78	0.09	0	349	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
71	20241119	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	25951465	12155	99.56	2135	2145	2120	2805	1515	2160	2135.04	0.09	0	243	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
72	20241119	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	25539520	11962	97.98	2135	2145	2135	2805	1515	2160	2135.05	0.09	0	70	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
73	20241119	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	106750	50	0.41	2135	2135	2135	2805	1515	2160	2135.00	0.09	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3868	N	N	0	N	00	N
74	20241118	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	26135345	12209	46.08	2140	2170	2130	2780	1500	2140	2140.66	0.09	0	7139	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
75	20241118	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	25588680	11954	45.11	2140	2170	2130	2780	1500	2140	2140.60	0.09	0	6962	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
76	20241118	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	24910750	11640	43.93	2140	2170	2130	2780	1500	2140	2140.10	0.09	0	6679	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
77	20241118	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	23216865	10851	40.95	2140	2170	2130	2780	1500	2140	2139.61	0.09	0	5960	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
78	20241118	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	18356925	8580	32.38	2140	2170	2130	2780	1500	2140	2139.50	0.09	0	4236	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
79	20241118	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14266250	6668	25.16	2140	2170	2130	2780	1500	2140	2139.51	0.09	0	2542	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
80	20241118	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2462715	1149	4.34	2140	2170	2135	2780	1500	2140	2143.36	0.09	0	1008	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
81	20241118	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	107000	50	0.19	2140	2140	2140	2780	1500	2140	2140.00	0.09	0	0	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
82	20241115	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	56256690	26493	104.55	2130	2145	2120	2765	1495	2130	2123.45	0.08	0	413	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	91	0.00	0.00	12	0.63	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
83	20241115	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	56245990	26488	104.53	2130	2145	2120	2765	1495	2130	2123.45	0.08	0	413	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.63	0.00	0.00	4985	20240201	-57.37	2100	20240201	1.19	4985	-57.37	20240201	2100	1.19	20240201	4985	-57.37	20240201	2100	1.19	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
84	20241115	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	47333170	22293	87.97	2130	2145	2120	2765	1495	2130	2123.23	0.08	0	41	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
85	20241115	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	43063170	20293	80.08	2130	2145	2120	2765	1495	2130	2122.07	0.08	0	41	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	91	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
86	20241115	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	43063170	20293	80.08	2130	2145	2120	2765	1495	2130	2122.07	0.08	0	41	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	91	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-57.07	2100	20240201	1.90	4985	-57.07	20240201	2100	1.90	20240201	4985	-57.07	20240201	2100	1.90	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
87	20241115	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	40780525	19224	75.86	2130	2145	2120	2765	1495	2130	2121.33	0.08	0	-22	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
88	20241115	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	40780525	19224	75.86	2130	2145	2120	2765	1495	2130	2121.33	0.08	0	-22	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
89	20241115	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4029960	1892	7.47	2130	2130	2130	2765	1495	2130	2130.00	0.08	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	4230000	90	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.27	2100	20240201	1.43	4985	-57.27	20240201	2100	1.43	20240201	4985	-57.27	20240201	2100	1.43	20240201	0.00	N	469480	100	4 억		3385	N	N	0	N	00	N
90	20241114	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	52633000	24665	66.91	2150	2150	2130	2810	1520	2165	2133.91	0.08	0	1379	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-57.27	2100	20240201	1.43	4985	-57.27	20240201	2100	1.43	20240201	4985	-57.27	20240201	2100	1.43	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
91	20241114	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	52622350	24660	66.90	2150	2150	2130	2810	1520	2165	2133.92	0.08	0	1379	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
92	20241114	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	35337420	16564	44.94	2150	2150	2130	2810	1520	2165	2133.39	0.08	0	1379	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
93	20241114	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	35266980	16531	44.85	2150	2150	2130	2810	1520	2165	2133.38	0.08	0	1379	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-57.27	2100	20240201	1.43	4985	-57.27	20240201	2100	1.43	20240201	4985	-57.27	20240201	2100	1.43	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
94	20241114	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	33386190	15648	42.45	2150	2150	2130	2810	1520	2165	2133.58	0.08	0	1379	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.37	0.00	0.00	4985	20240201	-57.27	2100	20240201	1.43	4985	-57.27	20240201	2100	1.43	20240201	4985	-57.27	20240201	2100	1.43	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
95	20241114	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	29716200	13925	37.78	2150	2150	2130	2810	1520	2165	2134.02	0.08	0	1444	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	90	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-57.17	2100	20240201	1.67	4985	-57.17	20240201	2100	1.67	20240201	4985	-57.17	20240201	2100	1.67	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
96	20241114	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.08	0	0	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
97	20241114	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.08	0	0	2211	2187	2171	2147	2131	2185	2145	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3456	N	N	0	N	00	N
98	20241113	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	79839395	36861	213.58	2165	2195	2155	2810	1520	2165	2165.96	0.10	0	-174	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.87	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
99	20241113	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	77722025	35883	207.91	2165	2195	2155	2810	1520	2165	2165.98	0.10	0	-200	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.85	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
100	20241113	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	63770055	29444	170.60	2165	2195	2155	2810	1520	2165	2165.81	0.10	0	-385	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.70	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
101	20241113	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	52408285	24196	140.19	2165	2195	2155	2810	1520	2165	2165.99	0.10	0	-439	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.57	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
102	20241113	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	36825655	16993	98.46	2165	2195	2160	2810	1520	2165	2167.11	0.10	0	-321	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.40	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
103	20241113	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	275945	126	0.73	2165	2195	2165	2810	1520	2165	2190.04	0.10	0	-19	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
104	20241113	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	197025	90	0.52	2165	2195	2165	2810	1520	2165	2189.17	0.10	0	-54	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
105	20241113	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.10	0	0	2205	2185	2170	2150	2135	2177	2142	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4030	N	N	0	N	00	N
106	20241112	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	37321320	17259	81.91	2190	2190	2155	2825	1525	2175	2162.43	0.08	0	1102	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
107	20241112	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	37306165	17252	81.88	2190	2190	2155	2825	1525	2175	2162.43	0.08	0	1095	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
108	20241112	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	13562915	6262	29.72	2190	2190	2155	2825	1525	2175	2165.91	0.08	0	547	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
109	20241112	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	8653820	3989	18.93	2190	2190	2160	2825	1525	2175	2169.42	0.08	0	454	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
110	20241112	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	3266595	1505	7.14	2190	2190	2160	2825	1525	2175	2170.50	0.08	0	197	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
111	20241112	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	1397290	643	3.05	2190	2190	2160	2825	1525	2175	2173.08	0.08	0	101	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
112	20241112	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1180980	544	2.58	2190	2190	2160	2825	1525	2175	2170.92	0.08	0	16	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
113	20241112	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	34800	16	0.08	2190	2190	2160	2825	1525	2175	2175.00	0.08	0	0	2198	2186	2168	2156	2138	2192	2162	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3428	N	N	0	N	00	N
114	20241111	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	45574160	21071	1632.15	2150	2180	2150	2830	1530	2180	2162.89	0.08	0	1358	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
115	20241111	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	45554585	21062	1631.45	2150	2180	2150	2830	1530	2180	2162.88	0.08	0	1349	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
116	20241111	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	45221810	20909	1619.60	2150	2180	2150	2830	1530	2180	2162.79	0.08	0	1196	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
117	20241111	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	44570710	20610	1596.44	2150	2180	2150	2830	1530	2180	2162.58	0.08	0	908	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
118	20241111	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	44256835	20466	1585.28	2150	2180	2150	2830	1530	2180	2162.46	0.08	0	764	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
119	20241111	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	43927655	20315	1573.59	2150	2180	2150	2830	1530	2180	2162.33	0.08	0	613	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
120	20241111	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	32214885	14882	1152.75	2150	2180	2150	2830	1530	2180	2164.69	0.08	0	474	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.35	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
121	20241111	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	3964750	1844	142.84	2150	2165	2150	2830	1530	2180	2150.08	0.08	0	352	2210	2195	2180	2165	2150	2187	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3313	N	N	0	N	00	N
122	20241108	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2812655	1291	42.66	2190	2195	2165	2825	1525	2175	2178.66	0.08	0	-2	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
123	20241108	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2668775	1225	40.48	2190	2195	2165	2825	1525	2175	2178.59	0.08	0	-2	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
124	20241108	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2531215	1162	38.40	2190	2195	2165	2825	1525	2175	2178.33	0.08	0	-1	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
125	20241108	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2400115	1102	36.42	2190	2195	2165	2825	1525	2175	2177.96	0.08	0	-1	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
126	20241108	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1991535	915	30.24	2190	2195	2165	2825	1525	2175	2176.54	0.08	0	-1	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
127	20241108	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	1849030	850	28.09	2190	2195	2165	2825	1525	2175	2175.33	0.08	0	-1	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
128	20241108	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	56865	26	0.86	2190	2190	2180	2825	1525	2175	2187.12	0.08	0	-1	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
129	20241108	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.08	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3315	N	N	0	N	00	N
130	20241107	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	6596670	3026	81.39	2190	2190	2175	2845	1535	2190	2180.00	0.08	0	2379	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
131	20241107	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6378785	2926	78.70	2190	2190	2175	2845	1535	2190	2180.04	0.08	0	2302	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
132	20241107	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3527345	1618	43.52	2190	2190	2175	2845	1535	2190	2180.06	0.08	0	1144	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
133	20241107	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1835665	842	22.65	2190	2190	2175	2845	1535	2190	2180.12	0.08	0	368	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
134	20241107	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1639465	752	20.23	2190	2190	2175	2845	1535	2190	2180.14	0.08	0	278	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
135	20241107	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	863765	396	10.65	2190	2190	2175	2845	1535	2190	2181.22	0.08	0	198	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
136	20241107	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	565130	259	6.97	2190	2190	2180	2845	1535	2190	2181.97	0.08	0	108	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
137	20241107	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	48180	22	0.59	2190	2190	2190	2845	1535	2190	2190.00	0.08	0	0	2250	2220	2190	2160	2130	2205	2145	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3206	N	N	0	N	00	N
138	20241106	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	8080255	3718	181.99	2220	2220	2160	2885	1555	2220	2173.28	0.08	0	1409	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
139	20241106	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	7872155	3623	177.34	2220	2220	2160	2885	1555	2220	2172.83	0.08	0	1484	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
140	20241106	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	7678605	3535	173.03	2220	2220	2160	2885	1555	2220	2172.17	0.08	0	1396	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
141	20241106	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	7338410	3380	165.44	2220	2220	2160	2885	1555	2220	2171.13	0.08	0	1299	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
142	20241106	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	677765	307	15.03	2220	2220	2195	2885	1555	2220	2207.70	0.08	0	208	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
143	20241106	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	358790	162	7.93	2220	2220	2200	2885	1555	2220	2214.75	0.08	0	113	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
144	20241106	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	108670	49	2.40	2220	2220	2210	2885	1555	2220	2217.76	0.08	0	20	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
145	20241106	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.08	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3311	N	N	0	N	00	N
146	20241105	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4510655	2043	25.06	2215	2220	2200	2885	1555	2220	2207.86	0.08	0	308	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
147	20241105	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4484015	2031	24.92	2215	2220	2200	2885	1555	2220	2207.79	0.08	0	300	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
148	20241105	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4273325	1936	23.75	2215	2220	2200	2885	1555	2220	2207.30	0.08	0	237	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
149	20241105	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	762315	344	4.22	2215	2220	2200	2885	1555	2220	2216.03	0.08	0	179	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
150	20241105	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	549675	248	3.04	2215	2220	2200	2885	1555	2220	2216.43	0.08	0	115	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
151	20241105	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	337035	152	1.86	2215	2220	2200	2885	1555	2220	2217.34	0.08	0	51	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
152	20241105	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	90765	41	0.50	2215	2220	2200	2885	1555	2220	2213.78	0.08	0	-10	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
153	20241105	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.08	0	0	2263	2241	2198	2176	2133	2252	2187	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3336	N	N	0	N	00	N
154	20241104	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	17734225	8151	1561.49	2200	2220	2155	2860	1540	2200	2175.71	0.08	0	3320	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
155	20241104	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	17705385	8138	1559.00	2200	2220	2155	2860	1540	2200	2175.64	0.08	0	3324	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
156	20241104	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	17514215	8051	1542.34	2200	2220	2155	2860	1540	2200	2175.41	0.08	0	3327	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
157	20241104	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	10283690	4742	908.43	2200	2220	2155	2860	1540	2200	2168.64	0.08	0	95	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
158	20241104	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	10095780	4656	891.95	2200	2220	2155	2860	1540	2200	2168.34	0.08	0	95	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
159	20241104	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	9923165	4577	876.82	2200	2220	2155	2860	1540	2200	2168.05	0.08	0	95	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
160	20241104	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	9296070	4290	821.84	2200	2220	2155	2860	1540	2200	2166.92	0.08	0	95	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
161	20241104	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.08	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3248	N	N	0	N	00	N
162	20241101	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	1151260	522	161.11	2230	2230	2200	2875	1555	2215	2205.48	0.08	0	494	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
163	20241101	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	1111660	504	155.56	2230	2230	2200	2875	1555	2215	2205.67	0.08	0	476	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
164	20241101	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	929060	421	129.94	2230	2230	2200	2875	1555	2215	2206.79	0.08	0	393	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
165	20241101	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	746460	338	104.32	2230	2230	2200	2875	1555	2215	2208.46	0.08	0	310	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
166	20241101	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	563860	255	78.70	2230	2230	2200	2875	1555	2215	2211.22	0.08	0	227	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
167	20241101	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	368060	166	51.23	2230	2230	2200	2875	1555	2215	2217.23	0.08	0	138	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
168	20241101	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	149165	67	20.68	2230	2230	2225	2875	1555	2215	2226.34	0.08	0	53	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N
169	20241101	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.08	0	0	2221	2217	2216	2212	2211	2217	2212	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3254	N	N	0	N	00	N