KissMeData/438580/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	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6409030	3022	92.42	2130	2130	2110	2760	1490	2125	2120.79	0.05	0	-22	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231129	2070	2.42	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
3	20241129	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6290310	2966	90.70	2130	2130	2110	2760	1490	2125	2120.81	0.05	0	-22	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.10	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231129	2070	2.42	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
4	20241129	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5296030	2497	76.36	2130	2130	2110	2760	1490	2125	2120.96	0.05	0	-22	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231129	2070	2.42	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
5	20241129	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4292215	2023	61.87	2130	2130	2110	2760	1490	2125	2121.71	0.05	0	-22	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231129	2070	2.17	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
6	20241129	121434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3255895	1535	46.94	2130	2130	2110	2760	1490	2125	2121.10	0.05	0	-19	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231129	2070	2.66	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
7	20241129	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2264490	1068	32.66	2130	2130	2115	2760	1490	2125	2120.31	0.05	0	-11	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231129	2070	2.42	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
8	20241129	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1231995	581	17.77	2130	2130	2115	2760	1490	2125	2120.47	0.05	0	-4	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231129	2070	2.42	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
9	20241129	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	216835	102	3.12	2130	2130	2125	2760	1490	2125	2125.83	0.05	0	0	2161	2142	2121	2102	2081	2132	2092	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231129	2070	2.66	20241119	0.00	N	438580	100	3 억		1466	N	N	0	N	00	N
10	20241128	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6956480	3270	83.27	2140	2140	2100	2755	1485	2120	2127.36	0.05	0	2995	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.11	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231128	2070	2.66	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
11	20241128	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	6831130	3211	81.77	2140	2140	2100	2755	1485	2120	2127.42	0.05	0	2983	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.11	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231128	2070	2.66	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
12	20241128	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	5684335	2672	68.04	2140	2140	2100	2755	1485	2120	2127.37	0.05	0	2457	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.09	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231128	2070	2.90	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
13	20241128	131435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4329950	2034	51.80	2140	2140	2100	2755	1485	2120	2128.79	0.05	0	2003	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.07	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231128	2070	2.90	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
14	20241128	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	3324710	1562	39.78	2140	2140	2100	2755	1485	2120	2128.50	0.05	0	1531	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231128	2070	2.90	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
15	20241128	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2326240	1093	27.83	2140	2140	2100	2755	1485	2120	2128.31	0.05	0	1062	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.04	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231128	2070	2.66	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
16	20241128	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1271560	597	15.20	2140	2140	2100	2755	1485	2120	2129.92	0.05	0	580	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231128	2070	2.90	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
17	20241128	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	192130	90	2.29	2140	2140	2100	2755	1485	2120	2134.78	0.05	0	66	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231128	2070	3.14	20241119	0.00	N	438580	100	3 억		1471	N	N	0	N	00	N
18	20241127	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8291955	3927	477.16	2130	2130	2095	2755	1485	2120	2111.52	0.05	0	-103	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
19	20241127	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8255935	3910	475.09	2130	2130	2095	2755	1485	2120	2111.49	0.05	0	-99	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
20	20241127	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	8249585	3907	474.73	2130	2130	2095	2755	1485	2120	2111.49	0.05	0	-97	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.13	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231127	2070	1.69	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
21	20241127	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8228535	3897	473.51	2130	2130	2095	2755	1485	2120	2111.51	0.05	0	-97	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
22	20241127	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8228535	3897	473.51	2130	2130	2095	2755	1485	2120	2111.51	0.05	0	-97	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
23	20241127	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8228535	3897	473.51	2130	2130	2095	2755	1485	2120	2111.51	0.05	0	-97	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
24	20241127	101424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2928860	1397	169.74	2130	2130	2095	2755	1485	2120	2096.54	0.05	0	-1	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.05	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231127	2070	2.17	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
25	20241127	091420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2130	1	0.12	2130	2130	2130	2755	1485	2120	2130.00	0.05	0	0	2143	2131	2113	2101	2083	2122	2092	3	635	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231127	2070	2.90	20241119	0.00	N	438580	100	3 억		1574	N	N	0	N	00	N
26	20241126	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1733130	823	47.49	2125	2125	2095	2755	1485	2120	2105.87	0.05	0	-9	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.03	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
27	20241126	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1701340	808	46.62	2125	2125	2095	2755	1485	2120	2105.62	0.05	0	-9	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.03	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
28	20241126	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1547495	735	42.41	2125	2125	2095	2755	1485	2120	2105.44	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
29	20241126	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1547495	735	42.41	2125	2125	2095	2755	1485	2120	2105.44	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
30	20241126	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1547495	735	42.41	2125	2125	2095	2755	1485	2120	2105.44	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
31	20241126	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	107465	51	2.94	2125	2125	2095	2755	1485	2120	2107.16	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
32	20241126	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	50545	24	1.38	2125	2125	2095	2755	1485	2120	2106.04	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231127	2070	1.69	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
33	20241126	091419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6370	3	0.17	2125	2125	2120	2755	1485	2120	2123.33	0.05	0	0	2150	2135	2115	2100	2080	2125	2090	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1583	N	N	0	N	00	N
34	20241125	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	3643985	1733	19.03	2130	2130	2095	2710	1460	2085	2102.70	0.05	0	-34	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	64	41.57	1.13	12	0.06	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231127	2070	2.42	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
35	20241125	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	3360745	1599	17.56	2130	2130	2095	2710	1460	2085	2101.78	0.05	0	36	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	64	41.37	1.12	12	0.05	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231127	2070	1.93	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
36	20241125	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	3358635	1598	17.55	2130	2130	2095	2710	1460	2085	2101.77	0.05	0	36	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	63	41.18	1.12	12	0.05	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231127	2070	1.45	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
37	20241125	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1649235	784	8.61	2130	2130	2095	2710	1460	2085	2103.62	0.05	0	36	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231127	2070	1.21	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
38	20241125	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	284530	134	1.47	2130	2130	2100	2710	1460	2085	2123.36	0.05	0	-2	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	63	41.18	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231127	2070	1.45	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
39	20241125	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	229930	108	1.19	2130	2130	2110	2710	1460	2085	2128.98	0.05	0	0	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231127	2070	1.93	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
40	20241125	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	229930	108	1.19	2130	2130	2110	2710	1460	2085	2128.98	0.05	0	0	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231127	2070	1.93	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
41	20241125	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	45	2	2.16	217260	102	1.12	2130	2130	2130	2710	1460	2085	2130.00	0.05	0	0	2138	2111	2098	2071	2058	2105	2065	3	625	100	1450	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231127	2070	2.90	20241119	0.00	N	438580	100	3 억		1617	N	N	0	N	00	N
42	20241122	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	19094085	9108	88.85	2125	2125	2085	2700	1460	2080	2096.41	0.05	0	4	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	63	40.88	1.11	12	0.30	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231122	2070	0.72	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
43	20241122	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	7018130	3320	32.39	2125	2125	2095	2700	1460	2080	2113.89	0.05	0	14	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	63	41.08	1.11	12	0.11	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231122	2070	1.21	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
44	20241122	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	5289620	2495	24.34	2125	2125	2110	2700	1460	2080	2120.09	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.37	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231122	2070	1.93	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
45	20241122	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	5289620	2495	24.34	2125	2125	2110	2700	1460	2080	2120.09	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.37	1.12	12	0.08	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231122	2070	1.93	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
46	20241122	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	5264300	2483	24.22	2125	2125	2120	2700	1460	2080	2120.14	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.57	1.13	12	0.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231122	2070	2.42	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
47	20241122	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	5264300	2483	24.22	2125	2125	2120	2700	1460	2080	2120.14	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.57	1.13	12	0.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231122	2070	2.42	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
48	20241122	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	5264300	2483	24.22	2125	2125	2120	2700	1460	2080	2120.14	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.57	1.13	12	0.08	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231122	2070	2.42	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
49	20241122	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	45	2	2.16	2125	1	0.01	2125	2125	2125	2700	1460	2080	2125.00	0.05	0	0	2163	2121	2098	2056	2033	2110	2045	3	620	100	1450	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231122	2070	2.66	20241119	0.00	N	438580	100	3 억		1613	N	N	0	N	00	N
50	20241121	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	21323835	10251	19.36	2140	2140	2075	2695	1455	2075	2080.17	0.05	0	37	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	63	40.78	1.11	12	0.34	51.00	1881.00	2400	20240313	-13.33	2070	20241119	0.48	2400	-13.33	20240313	2070	0.48	20241119	2460	-15.45	20231121	2070	0.48	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
51	20241121	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	20383675	9799	18.51	2140	2140	2075	2695	1455	2075	2080.18	0.05	0	41	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	63	40.88	1.11	12	0.32	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231121	2070	0.72	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
52	20241121	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	20092075	9659	18.25	2140	2140	2075	2695	1455	2075	2080.14	0.05	0	32	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	63	40.98	1.11	12	0.32	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231121	2070	0.97	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
53	20241121	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	20083715	9655	18.24	2140	2140	2075	2695	1455	2075	2080.14	0.05	0	32	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	63	40.88	1.11	12	0.32	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231121	2070	0.72	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
54	20241121	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	19910445	9572	18.08	2140	2140	2075	2695	1455	2075	2080.07	0.05	0	8	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	64	41.27	1.12	12	0.32	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231121	2070	1.69	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
55	20241121	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	19904135	9569	18.08	2140	2140	2075	2695	1455	2075	2080.06	0.05	0	9	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	64	41.37	1.12	12	0.32	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231121	2070	1.93	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
56	20241121	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	19904135	9569	18.08	2140	2140	2075	2695	1455	2075	2080.06	0.05	0	9	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	64	41.37	1.12	12	0.32	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231121	2070	1.93	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
57	20241121	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	4255	2	0.00	2140	2140	2115	2695	1455	2075	2127.50	0.05	0	0	2125	2100	2085	2060	2045	2092	2052	3	620	100	1450	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231121	2070	2.17	20241119	0.00	N	438580	100	3 억		1576	N	N	0	N	00	N
58	20241120	161247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-35	5	-1.66	110103285	52938	276.18	2100	2110	2070	2740	1480	2110	2079.85	0.05	0	57	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	63	40.69	1.10	12	1.75	51.00	1881.00	2400	20240313	-13.54	2070	20241120	0.24	2400	-13.54	20240313	2070	0.24	20241120	2460	-15.65	20231120	2070	0.24	20241120	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
59	20241120	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	29959905	14341	74.82	2100	2110	2080	2740	1480	2110	2089.11	0.05	0	73	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.47	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231120	2070	1.69	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
60	20241120	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	18495025	8856	46.20	2100	2105	2080	2740	1480	2110	2088.42	0.05	0	15	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.29	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231120	2070	1.69	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
61	20241120	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	18495025	8856	46.20	2100	2105	2080	2740	1480	2110	2088.42	0.05	0	15	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.29	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231120	2070	1.69	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
62	20241120	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	18472020	8845	46.14	2100	2100	2080	2740	1480	2110	2088.41	0.05	0	15	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.29	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231120	2070	0.97	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
63	20241120	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	18392600	8807	45.95	2100	2100	2080	2740	1480	2110	2088.41	0.05	0	15	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.29	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231120	2070	0.97	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
64	20241120	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	18269240	8748	45.64	2100	2100	2080	2740	1480	2110	2088.39	0.05	0	15	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.29	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231120	2070	1.21	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
65	20241120	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	6706540	3200	16.69	2100	2100	2080	2740	1480	2110	2095.79	0.05	0	0	2223	2166	2118	2061	2013	2142	2037	3	630	100	1470	5	1	3020000	63	40.88	1.11	12	0.11	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231120	2070	0.72	20241119	0.00	N	438580	100	3 억		1519	N	N	0	N	00	N
66	20241119	161153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-30	5	-1.40	40227995	19168	22032.18	2175	2175	2070	2780	1500	2140	2098.71	0.03	0	601	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.37	1.12	12	0.63	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231120	2070	1.93	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
67	20241119	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39620315	18880	21701.15	2175	2175	2070	2780	1500	2140	2098.53	0.03	0	676	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.63	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
68	20241119	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39504255	18825	21637.93	2175	2175	2070	2780	1500	2140	2098.50	0.03	0	677	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.62	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
69	20241119	131218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39504255	18825	21637.93	2175	2175	2070	2780	1500	2140	2098.50	0.03	0	677	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.62	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
70	20241119	121203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39480990	18814	21625.29	2175	2175	2070	2780	1500	2140	2098.49	0.03	0	676	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.62	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
71	20241119	111216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39459840	18804	21613.79	2175	2175	2070	2780	1500	2140	2098.48	0.03	0	676	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.62	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
72	20241119	101242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	39190570	18676	21466.67	2175	2175	2070	2780	1500	2140	2098.45	0.03	0	676	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.47	1.12	12	0.62	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231120	2070	2.17	20241119	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
73	20241119	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2152180	1008	1158.62	2175	2175	2135	2780	1500	2140	2135.10	0.03	0	0	2210	2175	2140	2105	2070	2157	2087	3	640	100	1490	5	1	3020000	64	41.86	1.14	12	0.03	51.00	1881.00	2400	20240313	-11.04	2100	20241115	1.67	2400	-11.04	20240313	2100	1.67	20241115	2460	-13.21	20231120	2100	1.67	20241115	0.00	N	438580	100	3 억		918	N	N	0	N	00	N
74	20241118	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	185345	87	0.77	2175	2175	2105	2765	1495	2130	2130.40	0.03	0	-8	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	41.96	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.83	2100	20241115	1.90	2400	-10.83	20240313	2100	1.90	20241115	2460	-13.01	20231120	2100	1.90	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
75	20241118	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
76	20241118	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
77	20241118	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
78	20241118	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
79	20241118	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
80	20241118	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	127565	60	0.53	2175	2175	2105	2765	1495	2130	2126.08	0.03	0	-7	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2100	20241115	2.14	2400	-10.62	20240313	2100	2.14	20241115	2460	-12.80	20231120	2100	2.14	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
81	20241118	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	45	2	2.11	2175	1	0.01	2175	2175	2175	2765	1495	2130	2175.00	0.03	0	0	2283	2206	2153	2076	2023	2180	2050	3	635	100	1490	5	1	3020000	66	42.65	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.38	2100	20241115	3.57	2400	-9.38	20240313	2100	3.57	20241115	2460	-11.59	20231120	2100	3.57	20241115	0.00	N	438580	100	3 억		926	N	N	0	N	00	N
82	20241115	161252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-35	5	-1.62	23886030	11286	12135.48	2230	2230	2100	2810	1520	2165	2116.43	0.03	0	-17	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.76	1.13	12	0.37	51.00	1881.00	2400	20240313	-11.25	2100	20241115	1.43	2400	-11.25	20240313	2100	1.43	20241115	2460	-13.41	20231115	2100	1.43	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
83	20241115	151323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-30	5	-1.39	23845590	11267	12115.05	2230	2230	2100	2810	1520	2165	2116.41	0.03	0	1	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.86	1.14	12	0.37	51.00	1881.00	2400	20240313	-11.04	2100	20241115	1.67	2400	-11.04	20240313	2100	1.67	20241115	2460	-13.21	20231115	2100	1.67	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
84	20241115	141307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-35	5	-1.62	23632580	11167	12007.53	2230	2230	2100	2810	1520	2165	2116.29	0.03	0	13	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.76	1.13	12	0.37	51.00	1881.00	2400	20240313	-11.25	2100	20241115	1.43	2400	-11.25	20240313	2100	1.43	20241115	2460	-13.41	20231115	2100	1.43	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
85	20241115	131306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-35	5	-1.62	23632580	11167	12007.53	2230	2230	2100	2810	1520	2165	2116.29	0.03	0	13	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.76	1.13	12	0.37	51.00	1881.00	2400	20240313	-11.25	2100	20241115	1.43	2400	-11.25	20240313	2100	1.43	20241115	2460	-13.41	20231115	2100	1.43	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
86	20241115	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-55	5	-2.54	19441410	9173	9863.44	2230	2230	2100	2810	1520	2165	2119.42	0.03	0	8	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.37	1.12	12	0.30	51.00	1881.00	2400	20240313	-12.08	2100	20241115	0.48	2400	-12.08	20240313	2100	0.48	20241115	2460	-14.23	20231115	2100	0.48	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
87	20241115	111238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-55	5	-2.54	10868055	5129	5515.05	2230	2230	2100	2810	1520	2165	2118.94	0.03	0	25	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	64	41.37	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.08	2100	20241115	0.48	2400	-12.08	20240313	2100	0.48	20241115	2460	-14.23	20231115	2100	0.48	20241115	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
88	20241115	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	139135	64	68.82	2230	2230	2160	2810	1520	2165	2173.98	0.03	0	26	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	65	42.35	1.15	12	0.00	51.00	1881.00	2400	20240313	-10.00	2125	20241113	1.65	2400	-10.00	20240313	2125	1.65	20241113	2460	-12.20	20231115	2125	1.65	20241113	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
89	20241115	091150	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	0.03	0	0	2228	2196	2178	2146	2128	2187	2137	3	645	100	1510	5	1	3020000	65	42.45	1.15	12	0.00	51.00	1881.00	2400	20240313	-9.79	2125	20241113	1.88	2400	-9.79	20240313	2125	1.88	20241113	2460	-11.99	20231115	2125	1.88	20241113	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
90	20241114	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	134475	62	0.28	2210	2210	2160	2785	1505	2145	2168.95	0.03	0	-18	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	65	42.45	1.15	12	0.00	51.00	1881.00	2400	20240313	-9.79	2125	20241113	1.88	2400	-9.79	20240313	2125	1.88	20241113	2460	-11.99	20231114	2125	1.88	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
91	20241114	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	134475	62	0.28	2210	2210	2160	2785	1505	2145	2168.95	0.03	0	-18	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	65	42.45	1.15	12	0.00	51.00	1881.00	2400	20240313	-9.79	2125	20241113	1.88	2400	-9.79	20240313	2125	1.88	20241113	2460	-11.99	20231114	2125	1.88	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
92	20241114	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	37135	17	0.08	2210	2210	2175	2785	1505	2145	2184.41	0.03	0	-1	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2125	20241113	2.59	2400	-9.17	20240313	2125	2.59	20241113	2460	-11.38	20231114	2125	2.59	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
93	20241114	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	37135	17	0.08	2210	2210	2175	2785	1505	2145	2184.41	0.03	0	-1	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2125	20241113	2.59	2400	-9.17	20240313	2125	2.59	20241113	2460	-11.38	20231114	2125	2.59	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
94	20241114	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	37135	17	0.08	2210	2210	2175	2785	1505	2145	2184.41	0.03	0	-1	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2125	20241113	2.59	2400	-9.17	20240313	2125	2.59	20241113	2460	-11.38	20231114	2125	2.59	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
95	20241114	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	37135	17	0.08	2210	2210	2175	2785	1505	2145	2184.41	0.03	0	-1	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2125	20241113	2.59	2400	-9.17	20240313	2125	2.59	20241113	2460	-11.38	20231114	2125	2.59	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
96	20241114	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	50	2	2.33	8810	4	0.02	2210	2210	2195	2785	1505	2145	2202.50	0.03	0	0	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	66	43.04	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.54	2125	20241113	3.29	2400	-8.54	20240313	2125	3.29	20241113	2460	-10.77	20231114	2125	3.29	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
97	20241114	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2185	2165	2145	2125	2105	2155	2115	3	640	100	1500	5	1	3020000	65	42.06	1.14	12	0.00	51.00	1881.00	2400	20240313	-10.62	2125	20241113	0.94	2400	-10.62	20240313	2125	0.94	20241113	2460	-12.80	20231114	2125	0.94	20241113	0.00	N	438580	100	3 억		961	N	N	0	N	00	N
98	20241113	160836	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-20	5	-0.92	47015580	21774	88.03	2160	2165	2125	2810	1520	2165	2159.25	0.03	0	-1	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.06	1.14	12	0.72	51.00	1881.00	2400	20240313	-10.62	2125	20241113	0.94	2400	-10.62	20240313	2125	0.94	20241113	2460	-12.80	20231113	2125	0.94	20241113	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
99	20241113	150915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-15	5	-0.69	46970535	21753	87.95	2160	2165	2125	2810	1520	2165	2159.27	0.03	0	-1	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.16	1.14	12	0.72	51.00	1881.00	2400	20240313	-10.42	2125	20241113	1.18	2400	-10.42	20240313	2125	1.18	20241113	2460	-12.60	20231113	2125	1.18	20241113	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
100	20241113	140910	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-30	5	-1.39	46549015	21555	87.15	2160	2165	2135	2810	1520	2165	2159.55	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	64	41.86	1.14	12	0.71	51.00	1881.00	2400	20240313	-11.04	2135	20241113	0.00	2400	-11.04	20240313	2135	0.00	20241113	2460	-13.21	20231113	2135	0.00	20241113	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
101	20241113	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	43874600	20310	82.11	2160	2165	2160	2810	1520	2165	2160.25	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.35	1.15	12	0.67	51.00	1881.00	2400	20240313	-10.00	2155	20241112	0.23	2400	-10.00	20240313	2155	0.23	20241112	2460	-12.20	20231113	2155	0.23	20241112	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
102	20241113	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	31722440	14684	59.37	2160	2165	2160	2810	1520	2165	2160.34	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.35	1.15	12	0.49	51.00	1881.00	2400	20240313	-10.00	2155	20241112	0.23	2400	-10.00	20240313	2155	0.23	20241112	2460	-12.20	20231113	2155	0.23	20241112	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
103	20241113	110859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3245000	1500	6.06	2160	2165	2160	2810	1520	2165	2163.33	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.45	1.15	12	0.05	51.00	1881.00	2400	20240313	-9.79	2155	20241112	0.46	2400	-9.79	20240313	2155	0.46	20241112	2460	-11.99	20231113	2155	0.46	20241112	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
104	20241113	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	21600	10	0.04	2160	2160	2160	2810	1520	2165	2160.00	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.35	1.15	12	0.00	51.00	1881.00	2400	20240313	-10.00	2155	20241112	0.23	2400	-10.00	20240313	2155	0.23	20241112	2460	-12.20	20231113	2155	0.23	20241112	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
105	20241113	090849	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	0.03	0	0	2258	2211	2183	2136	2108	2197	2122	3	645	100	1510	5	1	3020000	65	42.45	1.15	12	0.00	51.00	1881.00	2400	20240313	-9.79	2155	20241112	0.46	2400	-9.79	20240313	2155	0.46	20241112	2460	-11.99	20231113	2155	0.46	20241112	0.00	N	438580	100	3 억		962	N	N	0	N	00	N
106	20241112	161143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-25	5	-1.14	53541730	24734	18737.88	2230	2230	2155	2845	1535	2190	2164.70	0.03	0	-19	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	65	42.45	1.15	12	0.82	51.00	1881.00	2400	20240313	-9.79	2155	20241112	0.46	2400	-9.79	20240313	2155	0.46	20241112	2460	-11.99	20231113	2155	0.46	20241112	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
107	20241112	151157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-25	5	-1.14	48757080	22524	17063.64	2230	2230	2155	2845	1535	2190	2164.67	0.03	0	-19	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	65	42.45	1.15	12	0.75	51.00	1881.00	2400	20240313	-9.79	2155	20241112	0.46	2400	-9.79	20240313	2155	0.46	20241112	2460	-11.99	20231113	2155	0.46	20241112	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
108	20241112	141159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-35	5	-1.60	15141100	6992	5296.97	2230	2230	2155	2845	1535	2190	2165.49	0.03	0	-16	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	65	42.25	1.15	12	0.23	51.00	1881.00	2400	20240313	-10.21	2155	20241112	0.00	2400	-10.21	20240313	2155	0.00	20241112	2460	-12.40	20231113	2155	0.00	20241112	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
109	20241112	131207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-30	5	-1.37	13360265	6167	4671.97	2230	2230	2155	2845	1535	2190	2166.41	0.03	0	150	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	65	42.35	1.15	12	0.20	51.00	1881.00	2400	20240313	-10.00	2155	20241112	0.23	2400	-10.00	20240313	2155	0.23	20241112	2460	-12.20	20231113	2155	0.23	20241112	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
110	20241112	121156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-20	5	-0.91	7538575	3478	2634.85	2230	2230	2155	2845	1535	2190	2167.50	0.03	0	43	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.12	51.00	1881.00	2400	20240313	-9.58	2155	20241112	0.70	2400	-9.58	20240313	2155	0.70	20241112	2460	-11.79	20231113	2155	0.70	20241112	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
111	20241112	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	1020865	470	356.06	2230	2230	2165	2845	1535	2190	2172.05	0.03	0	43	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	65	42.45	1.15	12	0.02	51.00	1881.00	2400	20240313	-9.79	2160	20241028	0.23	2400	-9.79	20240313	2160	0.23	20241028	2460	-11.99	20231113	2160	0.23	20241028	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
112	20241112	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	93805	43	32.58	2230	2230	2170	2845	1535	2190	2181.51	0.03	0	-5	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.00	51.00	1881.00	2400	20240313	-9.58	2160	20241028	0.46	2400	-9.58	20240313	2160	0.46	20241028	2460	-11.79	20231113	2160	0.46	20241028	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
113	20241112	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	6675	3	2.27	2230	2230	2215	2845	1535	2190	2225.00	0.03	0	0	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.00	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231113	2160	2.55	20241028	0.00	N	438580	100	3 억		981	N	N	0	N	00	N
114	20241111	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	288700	132	12.30	2190	2190	2165	2845	1535	2190	2187.12	0.03	0	5	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
115	20241111	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	288700	132	12.30	2190	2190	2165	2845	1535	2190	2187.12	0.03	0	5	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
116	20241111	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	288700	132	12.30	2190	2190	2165	2845	1535	2190	2187.12	0.03	0	5	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
117	20241111	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	139780	64	5.96	2190	2190	2165	2845	1535	2190	2184.06	0.03	0	5	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
118	20241111	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	19710	9	0.84	2190	2190	2190	2845	1535	2190	2190.00	0.03	0	0	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
119	20241111	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	19710	9	0.84	2190	2190	2190	2845	1535	2190	2190.00	0.03	0	0	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
120	20241111	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	19710	9	0.84	2190	2190	2190	2845	1535	2190	2190.00	0.03	0	0	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
121	20241111	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2273	2231	2203	2161	2133	2217	2147	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.00	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231113	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
122	20241108	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	2339775	1073	70.18	2245	2245	2175	2830	1530	2180	2180.59	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.94	1.16	12	0.04	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231108	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
123	20241108	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	2300355	1055	69.00	2245	2245	2175	2830	1530	2180	2180.43	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.94	1.16	12	0.03	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231108	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
124	20241108	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1740105	798	52.19	2245	2245	2180	2830	1530	2180	2180.58	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.75	1.16	12	0.03	51.00	1881.00	2400	20240313	-9.17	2160	20241028	0.93	2400	-9.17	20240313	2160	0.93	20241028	2460	-11.38	20231108	2160	0.93	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
125	20241108	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1142785	524	34.27	2245	2245	2180	2830	1530	2180	2180.89	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.94	1.16	12	0.02	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231108	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
126	20241108	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1142785	524	34.27	2245	2245	2180	2830	1530	2180	2180.89	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.94	1.16	12	0.02	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231108	2160	1.39	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
127	20241108	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1140595	523	34.21	2245	2245	2180	2830	1530	2180	2180.87	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	42.75	1.16	12	0.02	51.00	1881.00	2400	20240313	-9.17	2160	20241028	0.93	2400	-9.17	20240313	2160	0.93	20241028	2460	-11.38	20231108	2160	0.93	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
128	20241108	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	30875	14	0.92	2245	2245	2200	2830	1530	2180	2205.36	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	66	43.14	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231108	2160	1.85	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
129	20241108	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	35	2	1.61	6675	3	0.20	2245	2245	2215	2830	1530	2180	2225.00	0.03	0	0	2276	2227	2196	2147	2116	2212	2132	3	650	100	1520	5	1	3020000	67	43.43	1.18	12	0.00	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231108	2160	2.55	20241028	0.00	N	438580	100	3 억		976	N	N	0	N	00	N
130	20241107	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3322825	1529	485.40	2245	2245	2165	2845	1535	2190	2173.20	0.03	0	-913	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.75	1.16	12	0.05	51.00	1881.00	2400	20240313	-9.17	2160	20241028	0.93	2400	-9.17	20240313	2160	0.93	20241028	2460	-11.38	20231107	2160	0.93	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
131	20241107	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3238000	1490	473.02	2245	2245	2165	2845	1535	2190	2173.15	0.03	0	-893	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.05	51.00	1881.00	2400	20240313	-9.58	2160	20241028	0.46	2400	-9.58	20240313	2160	0.46	20241028	2460	-11.79	20231107	2160	0.46	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
132	20241107	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	2801565	1289	409.21	2245	2245	2165	2845	1535	2190	2173.44	0.03	0	-724	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.04	51.00	1881.00	2400	20240313	-9.58	2160	20241028	0.46	2400	-9.58	20240313	2160	0.46	20241028	2460	-11.79	20231107	2160	0.46	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
133	20241107	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	1824995	839	266.35	2245	2245	2165	2845	1535	2190	2175.20	0.03	0	-524	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.03	51.00	1881.00	2400	20240313	-9.58	2160	20241028	0.46	2400	-9.58	20240313	2160	0.46	20241028	2460	-11.79	20231107	2160	0.46	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
134	20241107	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	1497165	688	218.41	2245	2245	2165	2845	1535	2190	2176.11	0.03	0	-378	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.55	1.15	12	0.02	51.00	1881.00	2400	20240313	-9.58	2160	20241028	0.46	2400	-9.58	20240313	2160	0.46	20241028	2460	-11.79	20231107	2160	0.46	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
135	20241107	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1129320	519	164.76	2245	2245	2165	2845	1535	2190	2175.95	0.03	0	-262	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	43.14	1.17	12	0.02	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231107	2160	1.85	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
136	20241107	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	283520	130	41.27	2245	2245	2165	2845	1535	2190	2180.92	0.03	0	-92	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2160	20241028	0.93	2400	-9.17	20240313	2160	0.93	20241028	2460	-11.38	20231107	2160	0.93	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
137	20241107	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	13375	6	1.90	2245	2245	2200	2845	1535	2190	2229.17	0.03	0	-3	2316	2252	2221	2157	2126	2237	2142	3	655	100	1530	5	1	3020000	66	43.14	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231107	2160	1.85	20241028	0.00	N	438580	100	3 억		938	N	N	0	N	00	N
138	20241106	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	691720	315	5.13	2285	2285	2190	2850	1540	2195	2195.94	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	66	42.94	1.16	12	0.01	51.00	1881.00	2400	20240313	-8.75	2160	20241028	1.39	2400	-8.75	20240313	2160	1.39	20241028	2460	-10.98	20231106	2160	1.39	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
139	20241106	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	608440	277	4.52	2285	2285	2195	2850	1540	2195	2196.53	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	66	43.14	1.17	12	0.01	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231106	2160	1.85	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
140	20241106	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	586440	267	4.35	2285	2285	2195	2850	1540	2195	2196.40	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.01	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231106	2160	2.55	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
141	20241106	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	586440	267	4.35	2285	2285	2195	2850	1540	2195	2196.40	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.01	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231106	2160	2.55	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
142	20241106	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	586440	267	4.35	2285	2285	2195	2850	1540	2195	2196.40	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.01	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231106	2160	2.55	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
143	20241106	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	586440	267	4.35	2285	2285	2195	2850	1540	2195	2196.40	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.01	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231106	2160	2.55	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
144	20241106	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	586440	267	4.35	2285	2285	2195	2850	1540	2195	2196.40	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	67	43.43	1.18	12	0.01	51.00	1881.00	2400	20240313	-7.71	2160	20241028	2.55	2400	-7.71	20240313	2160	2.55	20241028	2460	-9.96	20231106	2160	2.55	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
145	20241106	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	50	2	2.28	6780	3	0.05	2285	2285	2245	2850	1540	2195	2260.00	0.03	0	-1	2241	2217	2206	2182	2171	2212	2177	3	655	100	1530	5	1	3020000	68	44.02	1.19	12	0.00	51.00	1881.00	2400	20240313	-6.46	2160	20241028	3.94	2400	-6.46	20240313	2160	3.94	20241028	2460	-8.74	20231106	2160	3.94	20241028	0.00	N	438580	100	3 억		939	N	N	0	N	00	N
146	20241105	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13467685	6135	263.64	2230	2230	2195	2860	1540	2200	2195.22	0.03	0	-41	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.20	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231106	2160	1.62	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
147	20241105	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13388660	6099	262.10	2230	2230	2195	2860	1540	2200	2195.22	0.03	0	-6	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.20	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231106	2160	1.62	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
148	20241105	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11178285	5092	218.82	2230	2230	2195	2860	1540	2200	2195.26	0.03	0	-1	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.17	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231106	2160	1.62	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
149	20241105	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	247185	112	4.81	2230	2230	2205	2860	1540	2200	2207.01	0.03	0	-1	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	67	43.24	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.12	2160	20241028	2.08	2400	-8.12	20240313	2160	2.08	20241028	2460	-10.37	20231106	2160	2.08	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
150	20241105	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	26685	12	0.52	2230	2230	2210	2860	1540	2200	2223.75	0.03	0	-1	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	67	43.33	1.17	12	0.00	51.00	1881.00	2400	20240313	-7.92	2160	20241028	2.31	2400	-7.92	20240313	2160	2.31	20241028	2460	-10.16	20231106	2160	2.31	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
151	20241105	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	26685	12	0.52	2230	2230	2210	2860	1540	2200	2223.75	0.03	0	-1	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	67	43.33	1.17	12	0.00	51.00	1881.00	2400	20240313	-7.92	2160	20241028	2.31	2400	-7.92	20240313	2160	2.31	20241028	2460	-10.16	20231106	2160	2.31	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
152	20241105	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	26685	12	0.52	2230	2230	2210	2860	1540	2200	2223.75	0.03	0	-1	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	67	43.33	1.17	12	0.00	51.00	1881.00	2400	20240313	-7.92	2160	20241028	2.31	2400	-7.92	20240313	2160	2.31	20241028	2460	-10.16	20231106	2160	2.31	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
153	20241105	091118	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	0.03	0	0	2223	2211	2188	2176	2153	2217	2182	3	660	100	1540	5	1	3020000	66	43.14	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231106	2160	1.85	20241028	0.00	N	438580	100	3 억		980	N	N	0	N	00	N
154	20241104	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5104520	2327	71.78	2195	2200	2165	2850	1540	2195	2193.61	0.03	0	35	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	43.14	1.17	12	0.08	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231106	2160	1.85	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
155	20241104	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	551720	253	7.80	2195	2195	2165	2850	1540	2195	2180.71	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	43.04	1.17	12	0.01	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231106	2160	1.62	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
156	20241104	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	499155	229	7.06	2195	2195	2165	2850	1540	2195	2179.72	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	42.84	1.16	12	0.01	51.00	1881.00	2400	20240313	-8.96	2160	20241028	1.16	2400	-8.96	20240313	2160	1.16	20241028	2460	-11.18	20231106	2160	1.16	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
157	20241104	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	499155	229	7.06	2195	2195	2165	2850	1540	2195	2179.72	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	42.84	1.16	12	0.01	51.00	1881.00	2400	20240313	-8.96	2160	20241028	1.16	2400	-8.96	20240313	2160	1.16	20241028	2460	-11.18	20231106	2160	1.16	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
158	20241104	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	348410	160	4.94	2195	2195	2165	2850	1540	2195	2177.56	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	42.84	1.16	12	0.01	51.00	1881.00	2400	20240313	-8.96	2160	20241028	1.16	2400	-8.96	20240313	2160	1.16	20241028	2460	-11.18	20231106	2160	1.16	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
159	20241104	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	348410	160	4.94	2195	2195	2165	2850	1540	2195	2177.56	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	42.84	1.16	12	0.01	51.00	1881.00	2400	20240313	-8.96	2160	20241028	1.16	2400	-8.96	20240313	2160	1.16	20241028	2460	-11.18	20231106	2160	1.16	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
160	20241104	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	326560	150	4.63	2195	2195	2165	2850	1540	2195	2177.07	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	42.75	1.16	12	0.00	51.00	1881.00	2400	20240313	-9.17	2160	20241028	0.93	2400	-9.17	20240313	2160	0.93	20241028	2460	-11.38	20231106	2160	0.93	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
161	20241104	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2195	1	0.03	2195	2195	2195	2850	1540	2195	2195.00	0.03	0	0	2261	2227	2211	2177	2161	2220	2170	3	655	100	1530	5	1	3020000	66	43.04	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231106	2160	1.62	20241028	0.00	N	438580	100	3 억		945	N	N	0	N	00	N
162	20241101	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	7117145	3242	1964.85	2245	2245	2195	2860	1540	2200	2195.29	0.03	0	2	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.11	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231101	2160	1.62	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
163	20241101	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6871305	3130	1896.97	2245	2245	2195	2860	1540	2200	2195.31	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.14	1.17	12	0.10	51.00	1881.00	2400	20240313	-8.33	2160	20241028	1.85	2400	-8.33	20240313	2160	1.85	20241028	2460	-10.57	20231101	2160	1.85	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
164	20241101	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6772200	3085	1869.70	2245	2245	2195	2860	1540	2200	2195.20	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.10	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231101	2160	1.62	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
165	20241101	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4733045	2156	1306.67	2245	2245	2195	2860	1540	2200	2195.29	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.07	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231101	2160	1.62	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
166	20241101	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4612320	2101	1273.33	2245	2245	2195	2860	1540	2200	2195.30	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.07	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231101	2160	1.62	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
167	20241101	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	176175	80	48.48	2245	2245	2195	2860	1540	2200	2202.19	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	67	43.53	1.18	12	0.00	51.00	1881.00	2400	20240313	-7.50	2160	20241028	2.78	2400	-7.50	20240313	2160	2.78	20241028	2460	-9.76	20231101	2160	2.78	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
168	20241101	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	176175	80	48.48	2245	2245	2195	2860	1540	2200	2202.19	0.03	0	22	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	67	43.53	1.18	12	0.00	51.00	1881.00	2400	20240313	-7.50	2160	20241028	2.78	2400	-7.50	20240313	2160	2.78	20241028	2460	-9.76	20231101	2160	2.78	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N
169	20241101	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	153980	70	42.42	2245	2245	2195	2860	1540	2200	2199.71	0.03	0	23	2303	2251	2223	2171	2143	2237	2157	3	660	100	1540	5	1	3020000	66	43.04	1.17	12	0.00	51.00	1881.00	2400	20240313	-8.54	2160	20241028	1.62	2400	-8.54	20240313	2160	1.62	20241028	2460	-10.77	20231101	2160	1.62	20241028	0.00	N	438580	100	3 억		943	N	N	0	N	00	N