KissMeData/412930/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	55	2	2.31	257222415	108269	138.04	2395	2475	2315	3090	1670	2380	2375.77	1.47	0	-4564	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	150	71.62	1.22	12	1.75	34.00	2004.00	3135	20241101	-22.33	1948	20231226	25.00	3135	-22.33	20241101	1948	25.00	20240108	3135	-22.33	20241101	2075	17.35	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
3	20241129	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	35	2	1.47	251445795	105891	135.00	2395	2475	2315	3090	1670	2380	2374.57	1.47	0	-4815	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	149	71.03	1.21	12	1.71	34.00	2004.00	3135	20241101	-22.97	1948	20231226	23.97	3135	-22.97	20241101	1948	23.97	20240108	3135	-22.97	20241101	2075	16.39	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
4	20241129	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	200575660	84758	108.06	2395	2475	2315	3090	1670	2380	2366.45	1.47	0	2000	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	148	70.29	1.19	12	1.37	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
5	20241129	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	180436660	76303	97.28	2395	2475	2315	3090	1670	2380	2364.74	1.47	0	-2281	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	147	69.85	1.19	12	1.24	34.00	2004.00	3135	20241101	-24.24	1948	20231226	21.92	3135	-24.24	20241101	1948	21.92	20240108	3135	-24.24	20241101	2075	14.46	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
6	20241129	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	144582390	61227	78.06	2395	2475	2315	3090	1670	2380	2361.42	1.47	0	-3112	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	148	70.29	1.19	12	0.99	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
7	20241129	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	131720850	55846	71.20	2395	2475	2315	3090	1670	2380	2358.64	1.47	0	-2757	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	148	70.29	1.19	12	0.90	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
8	20241129	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	74216215	31353	39.97	2395	2475	2315	3090	1670	2380	2367.12	1.47	0	-9034	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	148	70.29	1.19	12	0.51	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
9	20241129	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	16838585	6972	8.89	2395	2475	2380	3090	1670	2380	2415.17	1.47	0	-2109	2650	2515	2445	2310	2240	2480	2275	6	710	100	1610	5	1	6176000	148	70.29	1.19	12	0.11	34.00	2004.00	3135	20241101	-23.76	1948	20231226	22.69	3135	-23.76	20241101	1948	22.69	20240108	3135	-23.76	20241101	2075	15.18	20231226	0.67	N	412930	100	6 억		90480	N	N	0	N	00	N
10	20241128	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-140	5	-5.56	191376670	78435	223.02	2520	2580	2375	3275	1765	2520	2441.42	1.53	0	-3816	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	147	70.00	1.19	12	1.27	34.00	2004.00	3135	20241101	-24.08	1924	20231121	23.70	3135	-24.08	20241101	1948	22.18	20240108	3135	-24.08	20241101	2075	14.70	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
11	20241128	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-110	5	-4.37	168050430	68689	195.31	2520	2580	2380	3275	1765	2520	2446.54	1.53	0	-1865	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	149	70.88	1.20	12	1.11	34.00	2004.00	3135	20241101	-23.13	1924	20231121	25.26	3135	-23.13	20241101	1948	23.72	20240108	3135	-23.13	20241101	2075	16.14	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
12	20241128	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-90	5	-3.57	118094345	48215	137.09	2520	2580	2380	3275	1765	2520	2449.33	1.53	0	-500	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	150	71.47	1.21	12	0.78	34.00	2004.00	3135	20241101	-22.49	1924	20231121	26.30	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2075	17.11	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
13	20241128	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-85	5	-3.37	60484710	24362	69.27	2520	2580	2435	3275	1765	2520	2482.75	1.53	0	-302	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	150	71.62	1.22	12	0.39	34.00	2004.00	3135	20241101	-22.33	1924	20231121	26.56	3135	-22.33	20241101	1948	25.00	20240108	3135	-22.33	20241101	2075	17.35	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
14	20241128	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-30	5	-1.19	39445025	15842	45.04	2520	2580	2470	3275	1765	2520	2489.90	1.53	0	-911	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	154	73.24	1.24	12	0.26	34.00	2004.00	3135	20241101	-20.57	1924	20231121	29.42	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2075	20.00	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
15	20241128	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-30	5	-1.19	33093615	13283	37.77	2520	2580	2470	3275	1765	2520	2491.43	1.53	0	-508	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	154	73.24	1.24	12	0.22	34.00	2004.00	3135	20241101	-20.57	1924	20231121	29.42	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2075	20.00	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
16	20241128	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-20	5	-0.79	19826625	7952	22.61	2520	2580	2470	3275	1765	2520	2493.29	1.53	0	-130	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	154	73.53	1.25	12	0.13	34.00	2004.00	3135	20241101	-20.26	1924	20231121	29.94	3135	-20.26	20241101	1948	28.34	20240108	3135	-20.26	20241101	2075	20.48	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
17	20241128	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	15	2	0.60	3374405	1342	3.82	2520	2580	2510	3275	1765	2520	2514.46	1.53	0	342	2583	2551	2508	2476	2433	2530	2455	6	755	100	1710	5	1	6176000	157	74.56	1.26	12	0.02	34.00	2004.00	3135	20241101	-19.14	1924	20231121	31.76	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2075	22.17	20231226	0.67	N	412930	100	6 억		94296	N	N	0	N	00	N
18	20241127	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-20	5	-0.79	87727150	35170	131.84	2540	2540	2465	3300	1780	2540	2494.37	1.59	0	-3955	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	156	74.12	1.26	12	0.57	34.00	2004.00	3135	20241101	-19.62	1924	20231120	30.98	3135	-19.62	20241101	1948	29.36	20240108	3135	-19.62	20241101	2075	21.45	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
19	20241127	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-15	5	-0.59	86636995	34737	130.21	2540	2540	2465	3300	1780	2540	2494.08	1.59	0	-3669	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	156	74.26	1.26	12	0.56	34.00	2004.00	3135	20241101	-19.46	1924	20231120	31.24	3135	-19.46	20241101	1948	29.62	20240108	3135	-19.46	20241101	2075	21.69	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
20	20241127	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-50	5	-1.97	62528460	25026	93.81	2540	2540	2465	3300	1780	2540	2498.54	1.59	0	-2147	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	154	73.24	1.24	12	0.41	34.00	2004.00	3135	20241101	-20.57	1924	20231120	29.42	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2075	20.00	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
21	20241127	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-50	5	-1.97	60119815	24059	90.19	2540	2540	2465	3300	1780	2540	2498.85	1.59	0	-1421	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	154	73.24	1.24	12	0.39	34.00	2004.00	3135	20241101	-20.57	1924	20231120	29.42	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2075	20.00	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
22	20241127	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-40	5	-1.57	42267770	16853	63.17	2540	2540	2480	3300	1780	2540	2508.03	1.59	0	-169	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	154	73.53	1.25	12	0.27	34.00	2004.00	3135	20241101	-20.26	1924	20231120	29.94	3135	-20.26	20241101	1948	28.34	20240108	3135	-20.26	20241101	2075	20.48	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
23	20241127	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-40	5	-1.57	35285285	14060	52.70	2540	2540	2480	3300	1780	2540	2509.62	1.59	0	-1161	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	154	73.53	1.25	12	0.23	34.00	2004.00	3135	20241101	-20.26	1924	20231120	29.94	3135	-20.26	20241101	1948	28.34	20240108	3135	-20.26	20241101	2075	20.48	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
24	20241127	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-50	5	-1.97	21938570	8715	32.67	2540	2540	2490	3300	1780	2540	2517.33	1.59	0	-919	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	154	73.24	1.24	12	0.14	34.00	2004.00	3135	20241101	-20.57	1924	20231120	29.42	3135	-20.57	20241101	1948	27.82	20240108	3135	-20.57	20241101	2075	20.00	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
25	20241127	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	0	3	0.00	6722120	2651	9.94	2540	2540	2505	3300	1780	2540	2535.69	1.59	0	-333	2636	2587	2546	2497	2456	2612	2522	6	760	100	1720	5	1	6176000	157	74.71	1.27	12	0.04	34.00	2004.00	3135	20241101	-18.98	1924	20231120	32.02	3135	-18.98	20241101	1948	30.39	20240108	3135	-18.98	20241101	2075	22.41	20231226	0.67	N	412930	100	6 억		98251	N	N	0	N	00	N
26	20241126	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	20	2	0.79	67439150	26671	28.87	2520	2595	2505	3275	1765	2520	2528.56	1.61	0	-1391	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	157	74.71	1.27	12	0.43	34.00	2004.00	3135	20241101	-18.98	1915	20231117	32.64	3135	-18.98	20241101	1948	30.39	20240108	3135	-18.98	20241101	2075	22.41	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
27	20241126	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	5	2	0.20	65958630	26088	28.24	2520	2595	2505	3275	1765	2520	2528.31	1.61	0	-881	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	156	74.26	1.26	12	0.42	34.00	2004.00	3135	20241101	-19.46	1915	20231117	31.85	3135	-19.46	20241101	1948	29.62	20240108	3135	-19.46	20241101	2075	21.69	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
28	20241126	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	0	3	0.00	63744105	25209	27.29	2520	2595	2505	3275	1765	2520	2528.62	1.61	0	-694	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	156	74.12	1.26	12	0.41	34.00	2004.00	3135	20241101	-19.62	1915	20231117	31.59	3135	-19.62	20241101	1948	29.36	20240108	3135	-19.62	20241101	2075	21.45	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
29	20241126	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-10	5	-0.40	56435135	22297	24.14	2520	2595	2505	3275	1765	2520	2531.06	1.61	0	-22	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	155	73.82	1.25	12	0.36	34.00	2004.00	3135	20241101	-19.94	1915	20231117	31.07	3135	-19.94	20241101	1948	28.85	20240108	3135	-19.94	20241101	2075	20.96	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
30	20241126	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	20	2	0.79	27805065	10904	11.80	2520	2595	2505	3275	1765	2520	2549.99	1.61	0	-1741	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	157	74.71	1.27	12	0.18	34.00	2004.00	3135	20241101	-18.98	1915	20231117	32.64	3135	-18.98	20241101	1948	30.39	20240108	3135	-18.98	20241101	2075	22.41	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
31	20241126	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	30	2	1.19	21867115	8568	9.28	2520	2595	2505	3275	1765	2520	2552.18	1.61	0	-1301	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	157	75.00	1.27	12	0.14	34.00	2004.00	3135	20241101	-18.66	1915	20231117	33.16	3135	-18.66	20241101	1948	30.90	20240108	3135	-18.66	20241101	2075	22.89	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
32	20241126	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	55	2	2.18	14430485	5654	6.12	2520	2595	2505	3275	1765	2520	2552.26	1.61	0	-1659	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	159	75.74	1.28	12	0.09	34.00	2004.00	3135	20241101	-17.86	1915	20231117	34.46	3135	-17.86	20241101	1948	32.19	20240108	3135	-17.86	20241101	2075	24.10	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
33	20241126	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	15	2	0.60	1949900	771	0.83	2520	2535	2505	3275	1765	2520	2529.05	1.61	0	-561	2670	2595	2545	2470	2420	2570	2445	6	755	100	1710	5	1	6176000	157	74.56	1.26	12	0.01	34.00	2004.00	3135	20241101	-19.14	1915	20231117	32.38	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2075	22.17	20231226	0.67	N	412930	100	6 억		99642	N	N	0	N	00	N
34	20241125	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-95	5	-3.63	232617175	92357	140.60	2620	2620	2495	3395	1835	2615	2518.67	1.43	0	11567	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	156	74.12	1.26	12	1.50	34.00	2004.00	3135	20241101	-19.62	1915	20231117	31.59	3135	-19.62	20241101	1948	29.36	20240108	3135	-19.62	20241101	2075	21.45	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
35	20241125	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-95	5	-3.63	225834390	89665	136.50	2620	2620	2495	3395	1835	2615	2518.65	1.43	0	12636	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	156	74.12	1.26	12	1.45	34.00	2004.00	3135	20241101	-19.62	1915	20231117	31.59	3135	-19.62	20241101	1948	29.36	20240108	3135	-19.62	20241101	2075	21.45	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
36	20241125	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-85	5	-3.25	220676265	87620	133.39	2620	2620	2495	3395	1835	2615	2518.56	1.43	0	13306	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	156	74.41	1.26	12	1.42	34.00	2004.00	3135	20241101	-19.30	1915	20231117	32.11	3135	-19.30	20241101	1948	29.88	20240108	3135	-19.30	20241101	2075	21.93	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
37	20241125	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-50	5	-1.91	216244805	85870	130.72	2620	2620	2495	3395	1835	2615	2518.28	1.43	0	13704	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	158	75.44	1.28	12	1.39	34.00	2004.00	3135	20241101	-18.18	1915	20231117	33.94	3135	-18.18	20241101	1948	31.67	20240108	3135	-18.18	20241101	2075	23.61	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
38	20241125	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-80	5	-3.06	90388335	35705	54.36	2620	2620	2495	3395	1835	2615	2531.53	1.43	0	6022	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	157	74.56	1.26	12	0.58	34.00	2004.00	3135	20241101	-19.14	1915	20231117	32.38	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2075	22.17	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
39	20241125	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-90	5	-3.44	87980345	34753	52.91	2620	2620	2495	3395	1835	2615	2531.59	1.43	0	6196	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	156	74.26	1.26	12	0.56	34.00	2004.00	3135	20241101	-19.46	1915	20231117	31.85	3135	-19.46	20241101	1948	29.62	20240108	3135	-19.46	20241101	2075	21.69	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
40	20241125	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-90	5	-3.44	87155360	34426	52.41	2620	2620	2495	3395	1835	2615	2531.67	1.43	0	6484	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	156	74.26	1.26	12	0.56	34.00	2004.00	3135	20241101	-19.46	1915	20231117	31.85	3135	-19.46	20241101	1948	29.62	20240108	3135	-19.46	20241101	2075	21.69	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
41	20241125	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	10165410	3897	5.93	2620	2620	2595	3395	1835	2615	2608.52	1.43	0	-2544	2715	2665	2580	2530	2445	2690	2555	6	780	100	1770	5	1	6176000	160	76.32	1.29	12	0.06	34.00	2004.00	3135	20241101	-17.22	1915	20231117	35.51	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2075	25.06	20231226	0.67	N	412930	100	6 억		88075	N	N	0	N	00	N
42	20241122	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	70	2	2.75	169753430	65688	44.75	2545	2630	2495	3305	1785	2545	2584.24	1.77	0	-21415	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	162	76.91	1.30	12	1.06	34.00	2004.00	3135	20241101	-16.59	1910	20231115	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2075	26.02	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
43	20241122	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	70	2	2.75	168199050	65093	44.34	2545	2630	2495	3305	1785	2545	2583.98	1.77	0	-21352	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	162	76.91	1.30	12	1.05	34.00	2004.00	3135	20241101	-16.59	1910	20231115	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2075	26.02	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
44	20241122	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	55	2	2.16	158346795	61297	41.75	2545	2630	2495	3305	1785	2545	2583.27	1.77	0	-18088	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	161	76.47	1.30	12	0.99	34.00	2004.00	3135	20241101	-17.07	1910	20231115	36.13	3135	-17.07	20241101	1948	33.47	20240108	3135	-17.07	20241101	2075	25.30	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
45	20241122	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	60	2	2.36	153607080	59471	40.51	2545	2630	2495	3305	1785	2545	2582.89	1.77	0	-16974	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	161	76.62	1.30	12	0.96	34.00	2004.00	3135	20241101	-16.91	1910	20231115	36.39	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2075	25.54	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
46	20241122	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	70	2	2.75	104873550	40790	27.79	2545	2630	2495	3305	1785	2545	2571.06	1.77	0	-1064	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	162	76.91	1.30	12	0.66	34.00	2004.00	3135	20241101	-16.59	1910	20231115	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2075	26.02	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
47	20241122	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	25	2	0.98	80633200	31278	21.31	2545	2630	2545	3305	1785	2545	2577.95	1.77	0	1124	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	159	75.59	1.28	12	0.51	34.00	2004.00	3135	20241101	-18.02	1910	20231115	34.55	3135	-18.02	20241101	1948	31.93	20240108	3135	-18.02	20241101	2075	23.86	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
48	20241122	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	45	2	1.77	74263645	28809	19.62	2545	2630	2545	3305	1785	2545	2577.79	1.77	0	2780	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	160	76.18	1.29	12	0.47	34.00	2004.00	3135	20241101	-17.38	1910	20231115	35.60	3135	-17.38	20241101	1948	32.96	20240108	3135	-17.38	20241101	2075	24.82	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
49	20241122	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	30	2	1.18	33317815	12979	8.84	2545	2590	2545	3305	1785	2545	2567.06	1.77	0	657	2785	2665	2475	2355	2165	2725	2415	6	760	100	1730	5	1	6176000	159	75.74	1.28	12	0.21	34.00	2004.00	3135	20241101	-17.86	1910	20231115	34.82	3135	-17.86	20241101	1948	32.19	20240108	3135	-17.86	20241101	2075	24.10	20231226	0.67	N	412930	100	6 억		109490	N	N	0	N	00	N
50	20241121	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	185	2	7.84	352628040	146363	50.17	2360	2595	2285	3065	1655	2360	2409.25	1.30	0	29101	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	157	74.85	1.27	12	2.37	34.00	2004.00	3135	20241101	-18.82	1910	20231114	33.25	3135	-18.82	20241101	1948	30.65	20240108	3135	-18.82	20241101	2050	24.15	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
51	20241121	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	200	2	8.47	347288915	144267	49.45	2360	2595	2285	3065	1655	2360	2407.27	1.30	0	28958	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	158	75.29	1.28	12	2.34	34.00	2004.00	3135	20241101	-18.34	1910	20231114	34.03	3135	-18.34	20241101	1948	31.42	20240108	3135	-18.34	20241101	2050	24.88	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
52	20241121	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	140	2	5.93	251553860	106499	36.50	2360	2540	2285	3065	1655	2360	2362.03	1.30	0	15250	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	154	73.53	1.25	12	1.72	34.00	2004.00	3135	20241101	-20.26	1910	20231114	30.89	3135	-20.26	20241101	1948	28.34	20240108	3135	-20.26	20241101	2050	21.95	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
53	20241121	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	70	2	2.97	193462135	82938	28.43	2360	2445	2285	3065	1655	2360	2332.61	1.30	0	14061	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	150	71.47	1.21	12	1.34	34.00	2004.00	3135	20241101	-22.49	1910	20231114	27.23	3135	-22.49	20241101	1948	24.74	20240108	3135	-22.49	20241101	2050	18.54	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
54	20241121	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	92880165	40066	13.73	2360	2445	2285	3065	1655	2360	2318.18	1.30	0	941	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	145	69.12	1.17	12	0.65	34.00	2004.00	3135	20241101	-25.04	1910	20231114	23.04	3135	-25.04	20241101	1948	20.64	20240108	3135	-25.04	20241101	2050	14.63	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
55	20241121	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	83057830	35860	12.29	2360	2445	2285	3065	1655	2360	2316.17	1.30	0	1577	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	145	68.97	1.17	12	0.58	34.00	2004.00	3135	20241101	-25.20	1910	20231114	22.77	3135	-25.20	20241101	1948	20.38	20240108	3135	-25.20	20241101	2050	14.39	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
56	20241121	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-40	5	-1.69	48762630	21033	7.21	2360	2445	2285	3065	1655	2360	2318.39	1.30	0	-1052	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	143	68.24	1.16	12	0.34	34.00	2004.00	3135	20241101	-26.00	1910	20231114	21.47	3135	-26.00	20241101	1948	19.10	20240108	3135	-26.00	20241101	2050	13.17	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
57	20241121	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	10743300	4545	1.56	2360	2445	2355	3065	1655	2360	2363.76	1.30	0	-1098	2673	2516	2393	2236	2113	2455	2175	6	705	100	1600	5	1	6176000	145	69.26	1.18	12	0.07	34.00	2004.00	3135	20241101	-24.88	1910	20231114	23.30	3135	-24.88	20241101	1948	20.89	20240108	3135	-24.88	20241101	2050	14.88	20231121	0.67	N	412930	100	6 억		80390	N	N	0	N	00	N
58	20241120	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-205	5	-7.99	683969190	291719	119.10	2550	2550	2270	3330	1800	2565	2344.62	1.62	0	-29497	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	146	69.41	1.18	12	4.72	34.00	2004.00	3135	20241101	-24.72	1910	20231114	23.56	3135	-24.72	20241101	1948	21.15	20240108	3135	-24.72	20241101	2050	15.12	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
59	20241120	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-220	5	-8.58	664181720	283260	115.65	2550	2550	2270	3330	1800	2565	2344.78	1.62	0	-28547	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	145	68.97	1.17	12	4.59	34.00	2004.00	3135	20241101	-25.20	1910	20231114	22.77	3135	-25.20	20241101	1948	20.38	20240108	3135	-25.20	20241101	2050	14.39	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
60	20241120	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-275	5	-10.72	578265545	246052	100.46	2550	2550	2270	3330	1800	2565	2350.18	1.62	0	-19434	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	141	67.35	1.14	12	3.98	34.00	2004.00	3135	20241101	-26.95	1910	20231114	19.90	3135	-26.95	20241101	1948	17.56	20240108	3135	-26.95	20241101	2050	11.71	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
61	20241120	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-235	5	-9.16	499279755	212009	86.56	2550	2550	2270	3330	1800	2565	2354.99	1.62	0	-17134	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	144	68.53	1.16	12	3.43	34.00	2004.00	3135	20241101	-25.68	1910	20231114	21.99	3135	-25.68	20241101	1948	19.61	20240108	3135	-25.68	20241101	2050	13.66	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
62	20241120	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-205	5	-7.99	426574815	181079	73.93	2550	2550	2270	3330	1800	2565	2355.74	1.62	0	-12766	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	146	69.41	1.18	12	2.93	34.00	2004.00	3135	20241101	-24.72	1910	20231114	23.56	3135	-24.72	20241101	1948	21.15	20240108	3135	-24.72	20241101	2050	15.12	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
63	20241120	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-265	5	-10.33	387594045	164204	67.04	2550	2550	2270	3330	1800	2565	2360.44	1.62	0	-9936	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	142	67.65	1.15	12	2.66	34.00	2004.00	3135	20241101	-26.63	1910	20231114	20.42	3135	-26.63	20241101	1948	18.07	20240108	3135	-26.63	20241101	2050	12.20	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
64	20241120	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-185	5	-7.21	159789500	66209	27.03	2550	2550	2360	3330	1800	2565	2413.41	1.62	0	-5141	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	147	70.00	1.19	12	1.07	34.00	2004.00	3135	20241101	-24.08	1910	20231114	24.61	3135	-24.08	20241101	1948	22.18	20240108	3135	-24.08	20241101	2050	16.10	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
65	20241120	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-55	5	-2.14	21257130	8458	3.45	2550	2550	2500	3330	1800	2565	2513.26	1.62	0	-946	2751	2657	2591	2497	2431	2625	2465	6	765	100	1740	5	1	6176000	155	73.82	1.25	12	0.14	34.00	2004.00	3135	20241101	-19.94	1910	20231114	31.41	3135	-19.94	20241101	1948	28.85	20240108	3135	-19.94	20241101	2050	22.44	20231120	0.67	N	412930	100	6 억		99887	N	N	0	N	00	N
66	20241119	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-70	5	-2.66	639548290	244934	372.06	2635	2685	2525	3425	1845	2635	2611.20	1.57	0	3067	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	158	75.44	1.28	12	3.97	34.00	2004.00	3135	20241101	-18.18	1910	20231114	34.29	3135	-18.18	20241101	1948	31.67	20240108	3135	-18.18	20241101	2050	25.12	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
67	20241119	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-100	5	-3.80	621837235	237952	361.46	2635	2685	2530	3425	1845	2635	2613.29	1.57	0	2085	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	157	74.56	1.26	12	3.85	34.00	2004.00	3135	20241101	-19.14	1910	20231114	32.72	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2050	23.66	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
68	20241119	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-35	5	-1.33	579597745	221473	336.43	2635	2685	2560	3425	1845	2635	2617.01	1.57	0	7377	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	161	76.47	1.30	12	3.59	34.00	2004.00	3135	20241101	-17.07	1910	20231114	36.13	3135	-17.07	20241101	1948	33.47	20240108	3135	-17.07	20241101	2050	26.83	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
69	20241119	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-40	5	-1.52	558913615	213494	324.31	2635	2685	2560	3425	1845	2635	2617.94	1.57	0	7735	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	160	76.32	1.29	12	3.46	34.00	2004.00	3135	20241101	-17.22	1910	20231114	35.86	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2050	26.59	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
70	20241119	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-30	5	-1.14	491740690	187644	285.04	2635	2685	2560	3425	1845	2635	2620.60	1.57	0	14006	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	161	76.62	1.30	12	3.04	34.00	2004.00	3135	20241101	-16.91	1910	20231114	36.39	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2050	27.07	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
71	20241119	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-5	5	-0.19	475167060	181268	275.35	2635	2685	2560	3425	1845	2635	2621.35	1.57	0	13870	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	162	77.35	1.31	12	2.94	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2050	28.29	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
72	20241119	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-20	5	-0.76	445875015	170152	258.47	2635	2685	2560	3425	1845	2635	2620.45	1.57	0	17090	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	162	76.91	1.30	12	2.76	34.00	2004.00	3135	20241101	-16.59	1910	20231114	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2050	27.56	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
73	20241119	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	0	3	0.00	27215680	10333	15.70	2635	2635	2630	3425	1845	2635	2633.86	1.57	0	1058	2741	2687	2586	2532	2431	2715	2560	6	790	100	1790	5	1	6176000	163	77.50	1.31	12	0.17	34.00	2004.00	3135	20241101	-15.95	1910	20231114	37.96	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20231120	0.67	N	412930	100	6 억		96689	N	N	0	N	00	N
74	20241118	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	150	2	6.04	170494285	65831	32.79	2485	2640	2485	3230	1740	2485	2589.88	1.58	0	-1027	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	163	77.50	1.31	12	1.07	34.00	2004.00	3135	20241101	-15.95	1910	20231114	37.96	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
75	20241118	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	150	2	6.04	167818745	64815	32.29	2485	2640	2485	3230	1740	2485	2589.20	1.58	0	-889	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	163	77.50	1.31	12	1.05	34.00	2004.00	3135	20241101	-15.95	1910	20231114	37.96	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
76	20241118	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	150	2	6.04	164818345	63674	31.72	2485	2640	2485	3230	1740	2485	2588.47	1.58	0	-510	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	163	77.50	1.31	12	1.03	34.00	2004.00	3135	20241101	-15.95	1910	20231114	37.96	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2050	28.54	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
77	20241118	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	115	2	4.63	134656265	52184	25.99	2485	2615	2485	3230	1740	2485	2580.41	1.58	0	-4153	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	161	76.47	1.30	12	0.84	34.00	2004.00	3135	20241101	-17.07	1910	20231114	36.13	3135	-17.07	20241101	1948	33.47	20240108	3135	-17.07	20241101	2050	26.83	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
78	20241118	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	125	2	5.03	129028155	50001	24.91	2485	2615	2485	3230	1740	2485	2580.51	1.58	0	-4161	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	161	76.76	1.30	12	0.81	34.00	2004.00	3135	20241101	-16.75	1910	20231114	36.65	3135	-16.75	20241101	1948	33.98	20240108	3135	-16.75	20241101	2050	27.32	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
79	20241118	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	95	2	3.82	79792865	31049	15.47	2485	2605	2485	3230	1740	2485	2569.90	1.58	0	-7318	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	159	75.88	1.29	12	0.50	34.00	2004.00	3135	20241101	-17.70	1910	20231114	35.08	3135	-17.70	20241101	1948	32.44	20240108	3135	-17.70	20241101	2050	25.85	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
80	20241118	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	65	2	2.62	71059435	27637	13.77	2485	2605	2485	3230	1740	2485	2571.17	1.58	0	-7946	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	157	75.00	1.27	12	0.45	34.00	2004.00	3135	20241101	-18.66	1910	20231114	33.51	3135	-18.66	20241101	1948	30.90	20240108	3135	-18.66	20241101	2050	24.39	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
81	20241118	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	50	2	2.01	17571405	6928	3.45	2485	2580	2485	3230	1740	2485	2536.29	1.58	0	-2092	2738	2611	2503	2376	2268	2557	2322	6	745	100	1680	5	1	6176000	157	74.56	1.26	12	0.11	34.00	2004.00	3135	20241101	-19.14	1910	20231114	32.72	3135	-19.14	20241101	1948	30.13	20240108	3135	-19.14	20241101	2050	23.66	20231120	0.67	N	412930	100	6 억		97847	N	N	0	N	00	N
82	20241115	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-115	5	-4.42	491814795	200754	429.02	2600	2630	2395	3380	1820	2600	2449.83	1.48	0	6303	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	153	73.09	1.24	12	3.25	34.00	2004.00	3135	20241101	-20.73	1910	20231114	30.10	3135	-20.73	20241101	1948	27.57	20240108	3135	-20.73	20241101	2035	22.11	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
83	20241115	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-150	5	-5.77	479490775	195742	418.31	2600	2630	2395	3380	1820	2600	2449.61	1.48	0	5743	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	151	72.06	1.22	12	3.17	34.00	2004.00	3135	20241101	-21.85	1910	20231114	28.27	3135	-21.85	20241101	1948	25.77	20240108	3135	-21.85	20241101	2035	20.39	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
84	20241115	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-200	5	-7.69	357821685	145594	311.14	2600	2630	2395	3380	1820	2600	2457.67	1.48	0	3457	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	148	70.59	1.20	12	2.36	34.00	2004.00	3135	20241101	-23.44	1910	20231114	25.65	3135	-23.44	20241101	1948	23.20	20240108	3135	-23.44	20241101	2035	17.94	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
85	20241115	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-145	5	-5.58	236725010	95419	203.91	2600	2630	2430	3380	1820	2600	2480.90	1.48	0	-613	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	152	72.21	1.23	12	1.54	34.00	2004.00	3135	20241101	-21.69	1910	20231114	28.53	3135	-21.69	20241101	1948	26.03	20240108	3135	-21.69	20241101	2035	20.64	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
86	20241115	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-140	5	-5.38	204455130	82195	175.65	2600	2630	2435	3380	1820	2600	2487.44	1.48	0	-938	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	152	72.35	1.23	12	1.33	34.00	2004.00	3135	20241101	-21.53	1910	20231114	28.80	3135	-21.53	20241101	1948	26.28	20240108	3135	-21.53	20241101	2035	20.88	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
87	20241115	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-130	5	-5.00	190757305	76628	163.76	2600	2630	2435	3380	1820	2600	2489.39	1.48	0	1391	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	153	72.65	1.23	12	1.24	34.00	2004.00	3135	20241101	-21.21	1910	20231114	29.32	3135	-21.21	20241101	1948	26.80	20240108	3135	-21.21	20241101	2035	21.38	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
88	20241115	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-130	5	-5.00	114448025	45647	97.55	2600	2630	2435	3380	1820	2600	2507.24	1.48	0	-339	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	153	72.65	1.23	12	0.74	34.00	2004.00	3135	20241101	-21.21	1910	20231114	29.32	3135	-21.21	20241101	1948	26.80	20240108	3135	-21.21	20241101	2035	21.38	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
89	20241115	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-55	5	-2.12	2592785	1012	2.16	2600	2630	2530	3380	1820	2600	2562.04	1.48	0	-42	2773	2686	2638	2551	2503	2662	2527	6	780	100	1760	5	1	6176000	157	74.85	1.27	12	0.02	34.00	2004.00	3135	20241101	-18.82	1910	20231114	33.25	3135	-18.82	20241101	1948	30.65	20240108	3135	-18.82	20241101	2035	25.06	20231115	0.67	N	412930	100	6 억		91544	N	N	0	N	00	N
90	20241114	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-55	5	-2.08	117643295	44667	76.95	2725	2725	2595	3445	1855	2650	2633.79	1.52	0	-2089	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	160	76.32	1.29	12	0.72	34.00	2004.00	3135	20241101	-17.22	1910	20231114	35.86	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2035	27.52	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
91	20241114	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-20	5	-0.75	99173230	37569	64.72	2725	2725	2610	3445	1855	2650	2639.76	1.52	0	-1194	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	162	77.35	1.31	12	0.61	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
92	20241114	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-15	5	-0.57	88933690	33655	57.98	2725	2725	2615	3445	1855	2650	2642.51	1.52	0	-342	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	163	77.50	1.31	12	0.54	34.00	2004.00	3135	20241101	-15.95	1910	20231114	37.96	3135	-15.95	20241101	1948	35.27	20240108	3135	-15.95	20241101	2035	29.48	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
93	20241114	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-20	5	-0.75	74789090	28260	48.68	2725	2725	2620	3445	1855	2650	2646.46	1.52	0	36	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	162	77.35	1.31	12	0.46	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
94	20241114	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-30	5	-1.13	65603590	24756	42.65	2725	2725	2620	3445	1855	2650	2650.01	1.52	0	36	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	162	77.06	1.31	12	0.40	34.00	2004.00	3135	20241101	-16.43	1910	20231114	37.17	3135	-16.43	20241101	1948	34.50	20240108	3135	-16.43	20241101	2035	28.75	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
95	20241114	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	5	2	0.19	48924715	18404	31.70	2725	2725	2630	3445	1855	2650	2658.37	1.52	0	-727	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	164	78.09	1.32	12	0.30	34.00	2004.00	3135	20241101	-15.31	1910	20231114	39.01	3135	-15.31	20241101	1948	36.29	20240108	3135	-15.31	20241101	2035	30.47	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
96	20241114	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-20	5	-0.75	32540685	12230	21.07	2725	2725	2630	3445	1855	2650	2660.73	1.52	0	-2	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	162	77.35	1.31	12	0.20	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
97	20241114	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3445	1855	2650	0.00	1.52	0	0	2820	2735	2645	2560	2470	2777	2602	6	795	100	1800	5	1	6176000	164	77.94	1.32	12	0.00	34.00	2004.00	3135	20241101	-15.47	1910	20231114	38.74	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2035	30.22	20231114	0.67	N	412930	100	6 억		93633	N	N	0	N	00	N
98	20241113	160821	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	20	2	0.76	155023165	58047	60.71	2595	2730	2555	3415	1845	2630	2670.65	1.57	0	-3197	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	164	77.94	1.32	12	0.94	34.00	2004.00	3135	20241101	-15.47	1910	20231114	38.74	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2035	30.22	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
99	20241113	150859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	10	2	0.38	149921130	56122	58.70	2595	2730	2555	3415	1845	2630	2671.34	1.57	0	-3132	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	163	77.65	1.32	12	0.91	34.00	2004.00	3135	20241101	-15.79	1910	20231114	38.22	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2035	29.73	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
100	20241113	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	137205810	51309	53.66	2595	2730	2555	3415	1845	2630	2674.11	1.57	0	-2580	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	0.83	34.00	2004.00	3135	20241101	-15.63	1910	20231114	38.48	3135	-15.63	20241101	1948	35.78	20240108	3135	-15.63	20241101	2035	29.98	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
101	20241113	130859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	0	3	0.00	109049770	40692	42.56	2595	2730	2555	3415	1845	2630	2679.88	1.57	0	-1294	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	162	77.35	1.31	12	0.66	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
102	20241113	120847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	90	2	3.42	87476995	32602	34.10	2595	2730	2555	3415	1845	2630	2683.18	1.57	0	-722	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	168	80.00	1.36	12	0.53	34.00	2004.00	3135	20241101	-13.24	1910	20231114	42.41	3135	-13.24	20241101	1948	39.63	20240108	3135	-13.24	20241101	2035	33.66	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
103	20241113	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	40	2	1.52	65513500	24488	25.61	2595	2720	2555	3415	1845	2630	2675.33	1.57	0	-365	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	165	78.53	1.33	12	0.40	34.00	2004.00	3135	20241101	-14.83	1910	20231114	39.79	3135	-14.83	20241101	1948	37.06	20240108	3135	-14.83	20241101	2035	31.20	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
104	20241113	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	45	2	1.71	54331665	20302	21.23	2595	2720	2555	3415	1845	2630	2676.17	1.57	0	-877	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	165	78.68	1.33	12	0.33	34.00	2004.00	3135	20241101	-14.67	1910	20231114	40.05	3135	-14.67	20241101	1948	37.32	20240108	3135	-14.67	20241101	2035	31.45	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
105	20241113	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	55	2	2.09	2710055	1044	1.09	2595	2700	2555	3415	1845	2630	2595.84	1.57	0	-7	2863	2746	2658	2541	2453	2702	2497	6	785	100	1780	5	1	6176000	166	78.97	1.34	12	0.02	34.00	2004.00	3135	20241101	-14.35	1910	20231114	40.58	3135	-14.35	20241101	1948	37.83	20240108	3135	-14.35	20241101	2035	31.94	20231114	0.73	N	412930	100	6 억		96830	N	N	0	N	00	N
106	20241112	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-60	5	-2.23	250538760	95610	94.19	2695	2775	2570	3495	1885	2690	2620.42	1.81	0	-15009	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	162	77.35	1.31	12	1.55	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
107	20241112	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-75	5	-2.79	249734980	95304	93.89	2695	2775	2570	3495	1885	2690	2620.40	1.81	0	-14910	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	162	76.91	1.30	12	1.54	34.00	2004.00	3135	20241101	-16.59	1910	20231114	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2035	28.50	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
108	20241112	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-95	5	-3.53	223158285	85063	83.80	2695	2775	2580	3495	1885	2690	2623.45	1.81	0	-12349	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	160	76.32	1.29	12	1.38	34.00	2004.00	3135	20241101	-17.22	1910	20231114	35.86	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2035	27.52	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
109	20241112	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-60	5	-2.23	96743535	36512	35.97	2695	2775	2610	3495	1885	2690	2649.64	1.81	0	-4874	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	162	77.35	1.31	12	0.59	34.00	2004.00	3135	20241101	-16.11	1910	20231114	37.70	3135	-16.11	20241101	1948	35.01	20240108	3135	-16.11	20241101	2035	29.24	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
110	20241112	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-50	5	-1.86	91435540	34491	33.98	2695	2775	2610	3495	1885	2690	2651.00	1.81	0	-4865	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	163	77.65	1.32	12	0.56	34.00	2004.00	3135	20241101	-15.79	1910	20231114	38.22	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2035	29.73	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
111	20241112	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-50	5	-1.86	84967130	32026	31.55	2695	2775	2615	3495	1885	2690	2653.07	1.81	0	-4713	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	163	77.65	1.32	12	0.52	34.00	2004.00	3135	20241101	-15.79	1910	20231114	38.22	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2035	29.73	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
112	20241112	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-25	5	-0.93	21046365	7916	7.80	2695	2775	2635	3495	1885	2690	2658.71	1.81	0	-1427	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	165	78.38	1.33	12	0.13	34.00	2004.00	3135	20241101	-14.99	1910	20231114	39.53	3135	-14.99	20241101	1948	36.81	20240108	3135	-14.99	20241101	2035	30.96	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
113	20241112	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	5	2	0.19	505985	187	0.18	2695	2775	2695	3495	1885	2690	2705.80	1.81	0	-24	2790	2740	2650	2600	2510	2765	2625	6	805	100	1820	5	1	6176000	166	79.26	1.34	12	0.00	34.00	2004.00	3135	20241101	-14.04	1910	20231114	41.10	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2035	32.43	20231114	0.73	N	412930	100	6 억		111839	N	N	0	N	00	N
114	20241111	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	70	2	2.67	264794440	101509	57.27	2620	2700	2560	3405	1835	2620	2608.58	1.84	0	8086	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	166	79.12	1.34	12	1.64	34.00	2004.00	3135	20241101	-14.19	1910	20231114	40.84	3135	-14.19	20241101	1948	38.09	20240108	3135	-14.19	20241101	2035	32.19	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
115	20241111	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	75	2	2.86	262106205	100511	56.71	2620	2700	2560	3405	1835	2620	2607.74	1.84	0	7535	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	166	79.26	1.34	12	1.63	34.00	2004.00	3135	20241101	-14.04	1910	20231114	41.10	3135	-14.04	20241101	1948	38.35	20240108	3135	-14.04	20241101	2035	32.43	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
116	20241111	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-25	5	-0.95	224804640	86447	48.78	2620	2645	2560	3405	1835	2620	2600.49	1.84	0	-873	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	160	76.32	1.29	12	1.40	34.00	2004.00	3135	20241101	-17.22	1910	20231114	35.86	3135	-17.22	20241101	1948	33.21	20240108	3135	-17.22	20241101	2035	27.52	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
117	20241111	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-5	5	-0.19	166076340	63831	36.02	2620	2645	2560	3405	1835	2620	2601.81	1.84	0	-719	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	162	76.91	1.30	12	1.03	34.00	2004.00	3135	20241101	-16.59	1910	20231114	36.91	3135	-16.59	20241101	1948	34.24	20240108	3135	-16.59	20241101	2035	28.50	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
118	20241111	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-15	5	-0.57	154549070	59424	33.53	2620	2645	2560	3405	1835	2620	2600.79	1.84	0	-498	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	161	76.62	1.30	12	0.96	34.00	2004.00	3135	20241101	-16.91	1910	20231114	36.39	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2035	28.01	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
119	20241111	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-45	5	-1.72	120441155	46266	26.10	2620	2645	2560	3405	1835	2620	2603.23	1.84	0	-392	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	159	75.74	1.28	12	0.75	34.00	2004.00	3135	20241101	-17.86	1910	20231114	34.82	3135	-17.86	20241101	1948	32.19	20240108	3135	-17.86	20241101	2035	26.54	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
120	20241111	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-15	5	-0.57	63632855	24273	13.70	2620	2645	2600	3405	1835	2620	2621.55	1.84	0	-925	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	161	76.62	1.30	12	0.39	34.00	2004.00	3135	20241101	-16.91	1910	20231114	36.39	3135	-16.91	20241101	1948	33.73	20240108	3135	-16.91	20241101	2035	28.01	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
121	20241111	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	20	2	0.76	16756780	6377	3.60	2620	2645	2620	3405	1835	2620	2627.69	1.84	0	-494	2880	2750	2675	2545	2470	2712	2507	6	785	100	1780	5	1	6176000	163	77.65	1.32	12	0.10	34.00	2004.00	3135	20241101	-15.79	1910	20231114	38.22	3135	-15.79	20241101	1948	35.52	20240108	3135	-15.79	20241101	2035	29.73	20231114	0.73	N	412930	100	6 억		113753	N	N	0	N	00	N
122	20241108	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-110	5	-4.03	468461545	176973	202.95	2750	2805	2600	3545	1915	2730	2647.85	1.92	0	-4742	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	162	77.06	1.31	12	2.87	34.00	2004.00	3135	20241101	-16.43	1910	20231114	37.17	3135	-16.43	20241101	1948	34.50	20240108	3135	-16.43	20241101	2035	28.75	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
123	20241108	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-80	5	-2.93	441632385	166749	191.23	2750	2805	2600	3545	1915	2730	2648.49	1.92	0	-4162	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	164	77.94	1.32	12	2.70	34.00	2004.00	3135	20241101	-15.47	1910	20231114	38.74	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2035	30.22	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
124	20241108	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-80	5	-2.93	207266510	77106	88.42	2750	2805	2645	3545	1915	2730	2688.07	1.92	0	-6803	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	164	77.94	1.32	12	1.25	34.00	2004.00	3135	20241101	-15.47	1910	20231114	38.74	3135	-15.47	20241101	1948	36.04	20240108	3135	-15.47	20241101	2035	30.22	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
125	20241108	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-10	5	-0.37	96480130	35658	40.89	2750	2805	2665	3545	1915	2730	2705.71	1.92	0	-2254	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	168	80.00	1.36	12	0.58	34.00	2004.00	3135	20241101	-13.24	1910	20231114	42.41	3135	-13.24	20241101	1948	39.63	20240108	3135	-13.24	20241101	2035	33.66	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
126	20241108	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	0	3	0.00	84316190	31192	35.77	2750	2805	2665	3545	1915	2730	2703.14	1.92	0	-1491	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	169	80.29	1.36	12	0.51	34.00	2004.00	3135	20241101	-12.92	1910	20231114	42.93	3135	-12.92	20241101	1948	40.14	20240108	3135	-12.92	20241101	2035	34.15	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
127	20241108	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	5	2	0.18	65352500	24253	27.81	2750	2805	2665	3545	1915	2730	2694.62	1.92	0	-1803	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	169	80.44	1.36	12	0.39	34.00	2004.00	3135	20241101	-12.76	1910	20231114	43.19	3135	-12.76	20241101	1948	40.40	20240108	3135	-12.76	20241101	2035	34.40	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
128	20241108	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-10	5	-0.37	54488210	20263	23.24	2750	2805	2665	3545	1915	2730	2689.05	1.92	0	-1468	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	168	80.00	1.36	12	0.33	34.00	2004.00	3135	20241101	-13.24	1910	20231114	42.41	3135	-13.24	20241101	1948	39.63	20240108	3135	-13.24	20241101	2035	33.66	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
129	20241108	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	30	2	1.10	3657355	1328	1.52	2750	2805	2735	3545	1915	2730	2754.03	1.92	0	131	2990	2860	2765	2635	2540	2812	2587	6	815	100	1850	5	1	6176000	170	81.18	1.38	12	0.02	34.00	2004.00	3135	20241101	-11.96	1910	20231114	44.50	3135	-11.96	20241101	1948	41.68	20240108	3135	-11.96	20241101	2035	35.63	20231114	0.89	N	412930	100	6 억		118495	N	N	0	N	00	N
130	20241107	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-45	5	-1.62	239130560	87200	53.18	2775	2895	2670	3605	1945	2775	2742.54	2.18	0	-15839	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	169	80.29	1.36	12	1.41	34.00	2004.00	3135	20241101	-12.92	1910	20231114	42.93	3135	-12.92	20241101	1948	40.14	20240108	3135	-12.92	20241101	2035	34.15	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
131	20241107	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-5	5	-0.18	231867135	84541	51.56	2775	2895	2670	3605	1945	2775	2742.66	2.18	0	-15643	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	171	81.47	1.38	12	1.37	34.00	2004.00	3135	20241101	-11.64	1910	20231114	45.03	3135	-11.64	20241101	1948	42.20	20240108	3135	-11.64	20241101	2035	36.12	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
132	20241107	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-40	5	-1.44	150246935	54390	33.17	2775	2895	2720	3605	1945	2775	2762.40	2.18	0	-12311	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	169	80.44	1.36	12	0.88	34.00	2004.00	3135	20241101	-12.76	1910	20231114	43.19	3135	-12.76	20241101	1948	40.40	20240108	3135	-12.76	20241101	2035	34.40	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
133	20241107	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	5	2	0.18	104978865	37968	23.15	2775	2895	2720	3605	1945	2775	2764.93	2.18	0	-10042	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	172	81.76	1.39	12	0.61	34.00	2004.00	3135	20241101	-11.32	1910	20231114	45.55	3135	-11.32	20241101	1948	42.71	20240108	3135	-11.32	20241101	2035	36.61	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
134	20241107	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-20	5	-0.72	52808620	18946	11.55	2775	2895	2755	3605	1945	2775	2787.32	2.18	0	-137	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	170	81.03	1.37	12	0.31	34.00	2004.00	3135	20241101	-12.12	1910	20231114	44.24	3135	-12.12	20241101	1948	41.43	20240108	3135	-12.12	20241101	2035	35.38	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
135	20241107	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	25	2	0.90	20608900	7342	4.48	2775	2895	2775	3605	1945	2775	2806.99	2.18	0	-1158	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	173	82.35	1.40	12	0.12	34.00	2004.00	3135	20241101	-10.69	1910	20231114	46.60	3135	-10.69	20241101	1948	43.74	20240108	3135	-10.69	20241101	2035	37.59	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
136	20241107	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	5	2	0.18	11461470	4086	2.49	2775	2895	2775	3605	1945	2775	2805.06	2.18	0	-1228	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	172	81.76	1.39	12	0.07	34.00	2004.00	3135	20241101	-11.32	1910	20231114	45.55	3135	-11.32	20241101	1948	42.71	20240108	3135	-11.32	20241101	2035	36.61	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
137	20241107	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	70	2	2.52	3188465	1124	0.69	2775	2895	2775	3605	1945	2775	2836.71	2.18	0	-290	3058	2916	2838	2696	2618	2877	2657	6	830	100	1880	5	1	6176000	176	83.68	1.42	12	0.02	34.00	2004.00	3135	20241101	-9.25	1910	20231114	48.95	3135	-9.25	20241101	1948	46.05	20240108	3135	-9.25	20241101	2035	39.80	20231114	0.89	N	412930	100	6 억		134709	N	N	0	N	00	N
138	20241106	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-150	5	-5.13	461878115	163976	173.71	2925	2980	2760	3800	2050	2925	2816.74	2.04	0	8632	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	171	81.62	1.38	12	2.66	34.00	2004.00	3135	20241101	-11.48	1910	20231114	45.29	3135	-11.48	20241101	1948	42.45	20240108	3135	-11.48	20241101	2035	36.36	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
139	20241106	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-115	5	-3.93	453984945	161140	170.71	2925	2980	2760	3800	2050	2925	2817.33	2.04	0	10364	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	174	82.65	1.40	12	2.61	34.00	2004.00	3135	20241101	-10.37	1910	20231114	47.12	3135	-10.37	20241101	1948	44.25	20240108	3135	-10.37	20241101	2035	38.08	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
140	20241106	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-85	5	-2.91	354063535	125137	132.57	2925	2980	2770	3800	2050	2925	2829.41	2.04	0	9627	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	175	83.53	1.42	12	2.03	34.00	2004.00	3135	20241101	-9.41	1910	20231114	48.69	3135	-9.41	20241101	1948	45.79	20240108	3135	-9.41	20241101	2035	39.56	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
141	20241106	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	-120	5	-4.10	282759445	99580	105.49	2925	2980	2780	3800	2050	2925	2839.52	2.04	0	7755	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	173	82.50	1.40	12	1.61	34.00	2004.00	3135	20241101	-10.53	1910	20231114	46.86	3135	-10.53	20241101	1948	43.99	20240108	3135	-10.53	20241101	2035	37.84	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
142	20241106	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-65	5	-2.22	149892610	52313	55.42	2925	2980	2840	3800	2050	2925	2865.30	2.04	0	5938	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	177	84.12	1.43	12	0.85	34.00	2004.00	3135	20241101	-8.77	1910	20231114	49.74	3135	-8.77	20241101	1948	46.82	20240108	3135	-8.77	20241101	2035	40.54	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
143	20241106	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-55	5	-1.88	147788755	51581	54.64	2925	2980	2840	3800	2050	2925	2865.18	2.04	0	6137	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	177	84.41	1.43	12	0.84	34.00	2004.00	3135	20241101	-8.45	1910	20231114	50.26	3135	-8.45	20241101	1948	47.33	20240108	3135	-8.45	20241101	2035	41.03	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
144	20241106	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-35	5	-1.20	84173405	29340	31.08	2925	2980	2850	3800	2050	2925	2868.90	2.04	0	-397	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	178	85.00	1.44	12	0.48	34.00	2004.00	3135	20241101	-7.81	1910	20231114	51.31	3135	-7.81	20241101	1948	48.36	20240108	3135	-7.81	20241101	2035	42.01	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
145	20241106	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	55	2	1.88	14790	5	0.01	2925	2980	2925	3800	2050	2925	2958.00	2.04	0	-3	3035	2980	2915	2860	2795	2947	2827	6	875	100	1980	5	1	6176000	184	87.65	1.49	12	0.00	34.00	2004.00	3135	20241101	-4.94	1910	20231114	56.02	3135	-4.94	20241101	1948	52.98	20240108	3135	-4.94	20241101	2035	46.44	20231114	0.89	N	412930	100	6 억		126077	N	N	0	N	00	N
146	20241105	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	-10	5	-0.34	274365000	94396	40.40	2935	2970	2850	3815	2055	2935	2906.53	2.11	0	-2912	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	181	86.03	1.46	12	1.53	34.00	2004.00	3135	20241101	-6.70	1910	20231114	53.14	3135	-6.70	20241101	1948	50.15	20240108	3135	-6.70	20241101	2035	43.73	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
147	20241105	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-25	5	-0.85	273765405	94191	40.31	2935	2970	2850	3815	2055	2935	2906.49	2.11	0	-2902	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	180	85.59	1.45	12	1.53	34.00	2004.00	3135	20241101	-7.18	1910	20231114	52.36	3135	-7.18	20241101	1948	49.38	20240108	3135	-7.18	20241101	2035	43.00	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
148	20241105	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-25	5	-0.85	230781945	79373	33.97	2935	2970	2850	3815	2055	2935	2907.56	2.11	0	-2085	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	180	85.59	1.45	12	1.29	34.00	2004.00	3135	20241101	-7.18	1910	20231114	52.36	3135	-7.18	20241101	1948	49.38	20240108	3135	-7.18	20241101	2035	43.00	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
149	20241105	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-45	5	-1.53	189480160	65087	27.86	2935	2970	2850	3815	2055	2935	2911.18	2.11	0	-1006	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	178	85.00	1.44	12	1.05	34.00	2004.00	3135	20241101	-7.81	1910	20231114	51.31	3135	-7.81	20241101	1948	48.36	20240108	3135	-7.81	20241101	2035	42.01	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
150	20241105	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	-10	5	-0.34	97911620	33388	14.29	2935	2970	2910	3815	2055	2935	2932.54	2.11	0	5	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	181	86.03	1.46	12	0.54	34.00	2004.00	3135	20241101	-6.70	1910	20231114	53.14	3135	-6.70	20241101	1948	50.15	20240108	3135	-6.70	20241101	2035	43.73	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
151	20241105	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-5	5	-0.17	83965815	28626	12.25	2935	2970	2910	3815	2055	2935	2933.20	2.11	0	1388	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	181	86.18	1.46	12	0.46	34.00	2004.00	3135	20241101	-6.54	1910	20231114	53.40	3135	-6.54	20241101	1948	50.41	20240108	3135	-6.54	20241101	2035	43.98	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
152	20241105	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	15	2	0.51	75866030	25872	11.07	2935	2970	2910	3815	2055	2935	2932.36	2.11	0	1262	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	182	86.76	1.47	12	0.42	34.00	2004.00	3135	20241101	-5.90	1910	20231114	54.45	3135	-5.90	20241101	1948	51.44	20240108	3135	-5.90	20241101	2035	44.96	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
153	20241105	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-25	5	-0.85	11921915	4068	1.74	2935	2945	2910	3815	2055	2935	2930.66	2.11	0	-326	3191	3062	2991	2862	2791	3027	2827	6	880	100	1990	5	1	6176000	180	85.59	1.45	12	0.07	34.00	2004.00	3135	20241101	-7.18	1910	20231114	52.36	3135	-7.18	20241101	1948	49.38	20240108	3135	-7.18	20241101	2035	43.00	20231114	0.89	N	412930	100	6 억		130438	N	N	0	N	00	N
154	20241104	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-160	5	-5.17	698423430	233237	126.49	3095	3120	2920	4020	2170	3095	2994.48	2.06	0	3394	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	181	86.32	1.46	12	3.78	34.00	2004.00	3135	20241101	-6.38	1910	20231114	53.66	3135	-6.38	20241101	1948	50.67	20240108	3135	-6.38	20241101	2035	44.23	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
155	20241104	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-175	5	-5.65	684761190	228578	123.97	3095	3120	2920	4020	2170	3095	2995.74	2.06	0	4855	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	180	85.88	1.46	12	3.70	34.00	2004.00	3135	20241101	-6.86	1910	20231114	52.88	3135	-6.86	20241101	1948	49.90	20240108	3135	-6.86	20241101	2035	43.49	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
156	20241104	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-155	5	-5.01	633434300	211081	114.48	3095	3120	2920	4020	2170	3095	3000.91	2.06	0	5076	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	182	86.47	1.47	12	3.42	34.00	2004.00	3135	20241101	-6.22	1910	20231114	53.93	3135	-6.22	20241101	1948	50.92	20240108	3135	-6.22	20241101	2035	44.47	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
157	20241104	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-140	5	-4.52	612040640	203817	110.54	3095	3120	2920	4020	2170	3095	3002.89	2.06	0	7172	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	183	86.91	1.47	12	3.30	34.00	2004.00	3135	20241101	-5.74	1910	20231114	54.71	3135	-5.74	20241101	1948	51.69	20240108	3135	-5.74	20241101	2035	45.21	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
158	20241104	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-125	5	-4.04	492627250	163386	88.61	3095	3120	2920	4020	2170	3095	3015.11	2.06	0	12718	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	183	87.35	1.48	12	2.65	34.00	2004.00	3135	20241101	-5.26	1910	20231114	55.50	3135	-5.26	20241101	1948	52.46	20240108	3135	-5.26	20241101	2035	45.95	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
159	20241104	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-135	5	-4.36	464546840	153960	83.50	3095	3120	2920	4020	2170	3095	3017.32	2.06	0	14791	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	183	87.06	1.48	12	2.49	34.00	2004.00	3135	20241101	-5.58	1910	20231114	54.97	3135	-5.58	20241101	1948	51.95	20240108	3135	-5.58	20241101	2035	45.45	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
160	20241104	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	-60	5	-1.94	294779290	96839	52.52	3095	3120	2980	4020	2170	3095	3044.01	2.06	0	7831	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	187	89.26	1.51	12	1.57	34.00	2004.00	3135	20241101	-3.19	1910	20231114	58.90	3135	-3.19	20241101	1948	55.80	20240108	3135	-3.19	20241101	2035	49.14	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
161	20241104	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-45	5	-1.45	137083005	44490	24.13	3095	3120	3050	4020	2170	3095	3081.21	2.06	0	819	3218	3156	3073	3011	2928	3187	3042	6	925	100	2100	5	1	6176000	188	89.71	1.52	12	0.72	34.00	2004.00	3135	20241101	-2.71	1910	20231114	59.69	3135	-2.71	20241101	1948	56.57	20240108	3135	-2.71	20241101	2035	49.88	20231114	0.89	N	412930	100	6 억		127044	N	N	0	N	00	N
162	20241101	161002	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3095	65	2	2.15	566626020	184388	47.66	2990	3135	2990	3935	2125	3030	3073.01	2.77	0	-41625	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	191	91.03	1.54	12	2.99	34.00	2004.00	3135	20241101	-1.28	1910	20231114	62.04	3135	-1.28	20241101	1948	58.88	20240108	3135	-1.28	20241101	2035	52.09	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
163	20241101	151022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3095	65	2	2.15	556813905	181202	46.84	2990	3135	2990	3935	2125	3030	3072.89	2.77	0	-40745	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	191	91.03	1.54	12	2.93	34.00	2004.00	3135	20241101	-1.28	1910	20231114	62.04	3135	-1.28	20241101	1948	58.88	20240108	3135	-1.28	20241101	2035	52.09	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
164	20241101	140936	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3095	65	2	2.15	465016140	151264	39.10	2990	3135	2990	3935	2125	3030	3074.20	2.77	0	-40618	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	191	91.03	1.54	12	2.45	34.00	2004.00	3135	20241101	-1.28	1910	20231114	62.04	3135	-1.28	20241101	1948	58.88	20240108	3135	-1.28	20241101	2035	52.09	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
165	20241101	131202	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3135	105	2	3.47	333535760	108838	28.13	2990	3135	2990	3935	2125	3030	3064.52	2.77	0	-24849	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	194	92.21	1.56	12	1.76	34.00	2004.00	3135	20241101	0.00	1910	20231114	64.14	3135	0.00	20241101	1948	60.93	20240108	3135	0.00	20241101	2035	54.05	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
166	20241101	121201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3095	65	2	2.15	261951070	85849	22.19	2990	3100	2990	3935	2125	3030	3051.30	2.77	0	-18980	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	191	91.03	1.54	12	1.39	34.00	2004.00	3100	20241101	-0.16	1910	20231114	62.04	3100	-0.16	20241101	1948	58.88	20240108	3100	-0.16	20241101	2035	52.09	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
167	20241101	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	25	2	0.83	158424020	52215	13.50	2990	3065	2990	3935	2125	3030	3034.07	2.77	0	-10881	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	189	89.85	1.52	12	0.85	34.00	2004.00	3070	20241031	-0.49	1910	20231114	59.95	3070	-0.49	20241031	1948	56.83	20240108	3070	-0.49	20241031	2035	50.12	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
168	20241101	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	0	3	0.00	94825225	31313	8.09	2990	3060	2990	3935	2125	3030	3028.30	2.77	0	-5806	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	187	89.12	1.51	12	0.51	34.00	2004.00	3070	20241031	-1.30	1910	20231114	58.64	3070	-1.30	20241031	1948	55.54	20240108	3070	-1.30	20241031	2035	48.89	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N
169	20241101	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	-20	5	-0.66	31019945	10274	2.66	2990	3040	2990	3935	2125	3030	3019.27	2.77	0	-1958	3196	3112	2986	2902	2776	3155	2945	6	905	100	2060	5	1	6176000	186	88.53	1.50	12	0.17	34.00	2004.00	3070	20241031	-1.95	1910	20231114	57.59	3070	-1.95	20241031	1948	54.52	20240108	3070	-1.95	20241031	2035	47.91	20231114	0.89	N	412930	100	6 억		171301	N	N	0	N	00	N