KissMeData/406760/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1612	82	2	5.36	311738982	194842	151.55	1590	1638	1529	1989	1071	1530	1599.96	0.40	0	-26623	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	119	36.64	0.87	12	2.63	44.00	1849.00	2355	20240207	-31.55	1491	20241120	8.12	2355	-31.55	20240207	1491	8.12	20241120	2250	-28.36	20240816	1491	8.12	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
3	20241129	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1613	83	2	5.42	306966680	191879	149.25	1590	1638	1529	1989	1071	1530	1599.79	0.40	0	-26682	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	120	36.66	0.87	12	2.59	44.00	1849.00	2355	20240207	-31.51	1491	20241120	8.18	2355	-31.51	20240207	1491	8.18	20241120	2250	-28.31	20240816	1491	8.18	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
4	20241129	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1602	72	2	4.71	275912928	172377	134.08	1590	1638	1529	1989	1071	1530	1600.64	0.40	0	-25110	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	119	36.41	0.87	12	2.33	44.00	1849.00	2355	20240207	-31.97	1491	20241120	7.44	2355	-31.97	20240207	1491	7.44	20241120	2250	-28.80	20240816	1491	7.44	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
5	20241129	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1605	75	2	4.90	228367918	142982	111.22	1590	1634	1529	1989	1071	1530	1597.18	0.40	0	-24254	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	119	36.48	0.87	12	1.93	44.00	1849.00	2355	20240207	-31.85	1491	20241120	7.65	2355	-31.85	20240207	1491	7.65	20241120	2250	-28.67	20240816	1491	7.65	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
6	20241129	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1599	69	2	4.51	217949647	136469	106.15	1590	1634	1529	1989	1071	1530	1597.06	0.40	0	-24027	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	118	36.34	0.86	12	1.84	44.00	1849.00	2355	20240207	-32.10	1491	20241120	7.24	2355	-32.10	20240207	1491	7.24	20241120	2250	-28.93	20240816	1491	7.24	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
7	20241129	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1590	60	2	3.92	142522111	89698	69.77	1590	1618	1529	1989	1071	1530	1588.91	0.40	0	-18511	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	118	36.14	0.86	12	1.21	44.00	1849.00	2355	20240207	-32.48	1491	20241120	6.64	2355	-32.48	20240207	1491	6.64	20241120	2250	-29.33	20240816	1491	6.64	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
8	20241129	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1560	30	2	1.96	118710010	74451	57.91	1590	1618	1535	1989	1071	1530	1594.47	0.40	0	-14735	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	116	35.45	0.84	12	1.00	44.00	1849.00	2355	20240207	-33.76	1491	20241120	4.63	2355	-33.76	20240207	1491	4.63	20241120	2250	-30.67	20240816	1491	4.63	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
9	20241129	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1602	72	2	4.71	52848217	33007	25.67	1590	1618	1590	1989	1071	1530	1601.12	0.40	0	-5346	1736	1633	1572	1469	1408	1602	1438	7	459	100	1070	1	1	7410000	119	36.41	0.87	12	0.45	44.00	1849.00	2355	20240207	-31.97	1491	20241120	7.44	2355	-31.97	20240207	1491	7.44	20241120	2250	-28.80	20240816	1491	7.44	20241120	0.00	N	406760	100	7 억		29287	N	N	0	N	00	N
10	20241128	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1530	-110	5	-6.71	197276901	127862	191.49	1675	1675	1511	2130	1148	1640	1542.93	0.42	0	-1649	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	113	34.77	0.83	12	1.73	44.00	1849.00	2355	20240207	-35.03	1491	20241120	2.62	2355	-35.03	20240207	1491	2.62	20241120	2250	-32.00	20240816	1491	2.62	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
11	20241128	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1531	-109	5	-6.65	187905541	121724	182.30	1675	1675	1511	2130	1148	1640	1543.70	0.42	0	-808	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	113	34.80	0.83	12	1.64	44.00	1849.00	2355	20240207	-34.99	1491	20241120	2.68	2355	-34.99	20240207	1491	2.68	20241120	2250	-31.96	20240816	1491	2.68	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
12	20241128	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1528	-112	5	-6.83	122452534	78872	118.12	1675	1675	1511	2130	1148	1640	1552.55	0.42	0	-19	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	113	34.73	0.83	12	1.06	44.00	1849.00	2355	20240207	-35.12	1491	20241120	2.48	2355	-35.12	20240207	1491	2.48	20241120	2250	-32.09	20240816	1491	2.48	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
13	20241128	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1550	-90	5	-5.49	92768659	59488	89.09	1675	1675	1518	2130	1148	1640	1559.45	0.42	0	6514	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	115	35.23	0.84	12	0.80	44.00	1849.00	2355	20240207	-34.18	1491	20241120	3.96	2355	-34.18	20240207	1491	3.96	20241120	2250	-31.11	20240816	1491	3.96	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
14	20241128	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1615	-25	5	-1.52	24968513	15189	22.75	1675	1675	1600	2130	1148	1640	1643.85	0.42	0	-6237	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	120	36.70	0.87	12	0.20	44.00	1849.00	2355	20240207	-31.42	1491	20241120	8.32	2355	-31.42	20240207	1491	8.32	20241120	2250	-28.22	20240816	1491	8.32	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
15	20241128	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	-10	5	-0.61	21435589	12998	19.47	1675	1675	1624	2130	1148	1640	1649.15	0.42	0	-6018	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	121	37.05	0.88	12	0.18	44.00	1849.00	2355	20240207	-30.79	1491	20241120	9.32	2355	-30.79	20240207	1491	9.32	20241120	2250	-27.56	20240816	1491	9.32	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
16	20241128	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	-10	5	-0.61	19563665	11852	17.75	1675	1675	1624	2130	1148	1640	1650.66	0.42	0	-5911	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	121	37.05	0.88	12	0.16	44.00	1849.00	2355	20240207	-30.79	1491	20241120	9.32	2355	-30.79	20240207	1491	9.32	20241120	2250	-27.56	20240816	1491	9.32	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
17	20241128	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1675	35	2	2.13	170850	102	0.15	1675	1675	1675	2130	1148	1640	1675.00	0.42	0	0	1749	1694	1647	1592	1545	1671	1569	7	490	100	1140	1	1	7410000	124	38.07	0.91	12	0.00	44.00	1849.00	2355	20240207	-28.87	1491	20241120	12.34	2355	-28.87	20240207	1491	12.34	20241120	2250	-25.56	20240816	1491	12.34	20241120	0.00	N	406760	100	7 억		30936	N	N	0	N	00	N
18	20241127	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1640	35	2	2.18	110160344	66772	64.55	1669	1702	1600	2085	1124	1605	1649.80	0.54	0	-9197	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	122	37.27	0.89	12	0.90	44.00	1849.00	2355	20240207	-30.36	1491	20241120	9.99	2355	-30.36	20240207	1491	9.99	20241120	2250	-27.11	20240816	1491	9.99	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
19	20241127	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1640	35	2	2.18	105275550	63803	61.68	1669	1702	1600	2085	1124	1605	1650.01	0.54	0	-8901	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	122	37.27	0.89	12	0.86	44.00	1849.00	2355	20240207	-30.36	1491	20241120	9.99	2355	-30.36	20240207	1491	9.99	20241120	2250	-27.11	20240816	1491	9.99	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
20	20241127	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1640	35	2	2.18	101646158	61590	59.54	1669	1702	1600	2085	1124	1605	1650.37	0.54	0	-8900	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	122	37.27	0.89	12	0.83	44.00	1849.00	2355	20240207	-30.36	1491	20241120	9.99	2355	-30.36	20240207	1491	9.99	20241120	2250	-27.11	20240816	1491	9.99	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
21	20241127	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1650	45	2	2.80	98098074	59427	57.45	1669	1702	1600	2085	1124	1605	1650.73	0.54	0	-8900	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	122	37.50	0.89	12	0.80	44.00	1849.00	2355	20240207	-29.94	1491	20241120	10.66	2355	-29.94	20240207	1491	10.66	20241120	2250	-26.67	20240816	1491	10.66	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
22	20241127	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1644	39	2	2.43	79343314	47963	46.37	1669	1702	1600	2085	1124	1605	1654.26	0.54	0	-9544	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	122	37.36	0.89	12	0.65	44.00	1849.00	2355	20240207	-30.19	1491	20241120	10.26	2355	-30.19	20240207	1491	10.26	20241120	2250	-26.93	20240816	1491	10.26	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
23	20241127	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1636	31	2	1.93	79340034	47961	46.37	1669	1702	1600	2085	1124	1605	1654.26	0.54	0	-9544	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	121	37.18	0.88	12	0.65	44.00	1849.00	2355	20240207	-30.53	1491	20241120	9.73	2355	-30.53	20240207	1491	9.73	20241120	2250	-27.29	20240816	1491	9.73	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
24	20241127	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1661	56	2	3.49	75044959	45357	43.85	1669	1702	1600	2085	1124	1605	1654.54	0.54	0	-8924	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	123	37.75	0.90	12	0.61	44.00	1849.00	2355	20240207	-29.47	1491	20241120	11.40	2355	-29.47	20240207	1491	11.40	20241120	2250	-26.18	20240816	1491	11.40	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
25	20241127	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1635	30	2	1.87	2881039	1765	1.71	1669	1669	1600	2085	1124	1605	1632.32	0.54	0	-106	1692	1648	1585	1541	1478	1670	1563	7	480	100	1120	1	1	7410000	121	37.16	0.88	12	0.02	44.00	1849.00	2355	20240207	-30.57	1491	20241120	9.66	2355	-30.57	20240207	1491	9.66	20241120	2250	-27.33	20240816	1491	9.66	20241120	0.00	N	406760	100	7 억		40133	N	N	0	N	00	N
26	20241126	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1605	50	2	3.22	160708164	102499	126.17	1555	1629	1522	2020	1089	1555	1567.90	0.56	0	-1488	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	119	36.48	0.87	12	1.38	44.00	1849.00	2355	20240207	-31.85	1491	20241120	7.65	2355	-31.85	20240207	1491	7.65	20241120	2250	-28.67	20240816	1491	7.65	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
27	20241126	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1602	47	2	3.02	158047508	100840	124.13	1555	1629	1522	2020	1089	1555	1567.31	0.56	0	-1408	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	119	36.41	0.87	12	1.36	44.00	1849.00	2355	20240207	-31.97	1491	20241120	7.44	2355	-31.97	20240207	1491	7.44	20241120	2250	-28.80	20240816	1491	7.44	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
28	20241126	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1609	54	2	3.47	148330274	94767	116.65	1555	1629	1522	2020	1089	1555	1565.21	0.56	0	-1427	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	119	36.57	0.87	12	1.28	44.00	1849.00	2355	20240207	-31.68	1491	20241120	7.91	2355	-31.68	20240207	1491	7.91	20241120	2250	-28.49	20240816	1491	7.91	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
29	20241126	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1615	60	2	3.86	138469679	88641	109.11	1555	1629	1522	2020	1089	1555	1562.14	0.56	0	-1422	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	120	36.70	0.87	12	1.20	44.00	1849.00	2355	20240207	-31.42	1491	20241120	8.32	2355	-31.42	20240207	1491	8.32	20241120	2250	-28.22	20240816	1491	8.32	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
30	20241126	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1622	67	2	4.31	129141423	82878	102.02	1555	1629	1522	2020	1089	1555	1558.21	0.56	0	-1575	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	120	36.86	0.88	12	1.12	44.00	1849.00	2355	20240207	-31.13	1491	20241120	8.79	2355	-31.13	20240207	1491	8.79	20241120	2250	-27.91	20240816	1491	8.79	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
31	20241126	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1617	62	2	3.99	113154916	72968	89.82	1555	1629	1522	2020	1089	1555	1550.75	0.56	0	-908	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	120	36.75	0.87	12	0.98	44.00	1849.00	2355	20240207	-31.34	1491	20241120	8.45	2355	-31.34	20240207	1491	8.45	20241120	2250	-28.13	20240816	1491	8.45	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
32	20241126	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1523	-32	5	-2.06	32053439	20952	25.79	1555	1555	1523	2020	1089	1555	1529.85	0.56	0	-378	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	113	34.61	0.82	12	0.28	44.00	1849.00	2355	20240207	-35.33	1491	20241120	2.15	2355	-35.33	20240207	1491	2.15	20241120	2250	-32.31	20240816	1491	2.15	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
33	20241126	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1530	-25	5	-1.61	3795540	2473	3.04	1555	1555	1530	2020	1089	1555	1534.79	0.56	0	-56	1699	1627	1577	1505	1455	1602	1480	7	465	100	1080	1	1	7410000	113	34.77	0.83	12	0.03	44.00	1849.00	2355	20240207	-35.03	1491	20241120	2.62	2355	-35.03	20240207	1491	2.62	20241120	2250	-32.00	20240816	1491	2.62	20241120	0.00	N	406760	100	7 억		41621	N	N	0	N	00	N
34	20241125	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1555	-63	5	-3.89	125338778	81240	138.83	1649	1649	1527	2100	1133	1618	1542.74	0.52	0	3089	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	115	35.34	0.84	12	1.10	44.00	1849.00	2355	20240207	-33.97	1491	20241120	4.29	2355	-33.97	20240207	1491	4.29	20241120	2250	-30.89	20240816	1491	4.29	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
35	20241125	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1555	-63	5	-3.89	121841472	78984	134.98	1649	1649	1527	2100	1133	1618	1542.61	0.52	0	3336	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	115	35.34	0.84	12	1.07	44.00	1849.00	2355	20240207	-33.97	1491	20241120	4.29	2355	-33.97	20240207	1491	4.29	20241120	2250	-30.89	20240816	1491	4.29	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
36	20241125	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	-59	5	-3.65	114227468	74065	126.57	1649	1649	1527	2100	1133	1618	1542.26	0.52	0	2822	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	116	35.43	0.84	12	1.00	44.00	1849.00	2355	20240207	-33.80	1491	20241120	4.56	2355	-33.80	20240207	1491	4.56	20241120	2250	-30.71	20240816	1491	4.56	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
37	20241125	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1559	-59	5	-3.65	114084063	73973	126.41	1649	1649	1527	2100	1133	1618	1542.24	0.52	0	2815	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	116	35.43	0.84	12	1.00	44.00	1849.00	2355	20240207	-33.80	1491	20241120	4.56	2355	-33.80	20240207	1491	4.56	20241120	2250	-30.71	20240816	1491	4.56	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
38	20241125	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1550	-68	5	-4.20	95879947	62226	106.34	1649	1649	1527	2100	1133	1618	1540.83	0.52	0	4763	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	115	35.23	0.84	12	0.84	44.00	1849.00	2355	20240207	-34.18	1491	20241120	3.96	2355	-34.18	20240207	1491	3.96	20241120	2250	-31.11	20240816	1491	3.96	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
39	20241125	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1546	-72	5	-4.45	84696200	54987	93.97	1649	1649	1527	2100	1133	1618	1540.29	0.52	0	4853	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	115	35.14	0.84	12	0.74	44.00	1849.00	2355	20240207	-34.35	1491	20241120	3.69	2355	-34.35	20240207	1491	3.69	20241120	2250	-31.29	20240816	1491	3.69	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
40	20241125	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1528	-90	5	-5.56	74589383	48450	82.80	1649	1649	1527	2100	1133	1618	1539.51	0.52	0	6376	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	113	34.73	0.83	12	0.65	44.00	1849.00	2355	20240207	-35.12	1491	20241120	2.48	2355	-35.12	20240207	1491	2.48	20241120	2250	-32.09	20240816	1491	2.48	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
41	20241125	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1618	0	3	0.00	1126843	696	1.19	1649	1649	1618	2100	1133	1618	1619.03	0.52	0	0	1794	1706	1652	1564	1510	1679	1537	7	482	100	1130	1	1	7410000	120	36.77	0.88	12	0.01	44.00	1849.00	2355	20240207	-31.30	1491	20241120	8.52	2355	-31.30	20240207	1491	8.52	20241120	2250	-28.09	20240816	1491	8.52	20241120	0.00	N	406760	100	7 억		38532	N	N	0	N	00	N
42	20241122	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1618	-1	5	-0.06	95365098	58510	236.16	1619	1740	1598	2100	1134	1619	1629.89	0.41	0	8275	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	120	36.77	0.88	12	0.79	44.00	1849.00	2355	20240207	-31.30	1491	20241120	8.52	2355	-31.30	20240207	1491	8.52	20241120	2250	-28.09	20240816	1491	8.52	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
43	20241122	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1630	11	2	0.68	91230044	55953	225.84	1619	1740	1598	2100	1134	1619	1630.48	0.41	0	8502	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	121	37.05	0.88	12	0.76	44.00	1849.00	2355	20240207	-30.79	1491	20241120	9.32	2355	-30.79	20240207	1491	9.32	20241120	2250	-27.56	20240816	1491	9.32	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
44	20241122	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1616	-3	5	-0.19	82914563	50811	205.08	1619	1740	1598	2100	1134	1619	1631.82	0.41	0	8059	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	120	36.73	0.87	12	0.69	44.00	1849.00	2355	20240207	-31.38	1491	20241120	8.38	2355	-31.38	20240207	1491	8.38	20241120	2250	-28.18	20240816	1491	8.38	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
45	20241122	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1651	32	2	1.98	62574300	38323	154.68	1619	1740	1598	2100	1134	1619	1632.81	0.41	0	7725	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	122	37.52	0.89	12	0.52	44.00	1849.00	2355	20240207	-29.89	1491	20241120	10.73	2355	-29.89	20240207	1491	10.73	20241120	2250	-26.62	20240816	1491	10.73	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
46	20241122	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1650	31	2	1.91	61055433	37403	150.96	1619	1740	1598	2100	1134	1619	1632.37	0.41	0	7655	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	122	37.50	0.89	12	0.50	44.00	1849.00	2355	20240207	-29.94	1491	20241120	10.66	2355	-29.94	20240207	1491	10.66	20241120	2250	-26.67	20240816	1491	10.66	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
47	20241122	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1628	9	2	0.56	55380162	33938	136.98	1619	1740	1598	2100	1134	1619	1631.80	0.41	0	7677	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	121	37.00	0.88	12	0.46	44.00	1849.00	2355	20240207	-30.87	1491	20241120	9.19	2355	-30.87	20240207	1491	9.19	20241120	2250	-27.64	20240816	1491	9.19	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
48	20241122	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1618	-1	5	-0.06	26297612	16387	66.14	1619	1619	1598	2100	1134	1619	1604.79	0.41	0	4435	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	120	36.77	0.88	12	0.22	44.00	1849.00	2355	20240207	-31.30	1491	20241120	8.52	2355	-31.30	20240207	1491	8.52	20241120	2250	-28.09	20240816	1491	8.52	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
49	20241122	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1619	0	3	0.00	1369674	846	3.41	1619	1619	1619	2100	1134	1619	1619.00	0.41	0	0	1698	1658	1620	1580	1542	1639	1561	7	481	100	1130	1	1	7410000	120	36.80	0.88	12	0.01	44.00	1849.00	2355	20240207	-31.25	1491	20241120	8.58	2355	-31.25	20240207	1491	8.58	20241120	2250	-28.04	20240816	1491	8.58	20241120	0.28	N	406760	100	7 억		30257	N	N	0	N	00	N
50	20241121	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1619	-25	5	-1.52	39955929	24766	4.35	1660	1660	1582	2135	1151	1644	1613.34	0.42	0	-1553	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	120	36.80	0.88	12	0.33	44.00	1849.00	2355	20240207	-31.25	1491	20241120	8.58	2355	-31.25	20240207	1491	8.58	20241120	2250	-28.04	20240816	1491	8.58	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
51	20241121	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1600	-44	5	-2.68	38656081	23960	4.21	1660	1660	1582	2135	1151	1644	1613.36	0.42	0	-1458	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	119	36.36	0.87	12	0.32	44.00	1849.00	2355	20240207	-32.06	1491	20241120	7.31	2355	-32.06	20240207	1491	7.31	20241120	2250	-28.89	20240816	1491	7.31	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
52	20241121	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	-36	5	-2.19	15227861	9330	1.64	1660	1660	1608	2135	1151	1644	1632.14	0.42	0	-26	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	119	36.55	0.87	12	0.13	44.00	1849.00	2355	20240207	-31.72	1491	20241120	7.85	2355	-31.72	20240207	1491	7.85	20241120	2250	-28.53	20240816	1491	7.85	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
53	20241121	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1608	-36	5	-2.19	14793685	9060	1.59	1660	1660	1608	2135	1151	1644	1632.86	0.42	0	-26	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	119	36.55	0.87	12	0.12	44.00	1849.00	2355	20240207	-31.72	1491	20241120	7.85	2355	-31.72	20240207	1491	7.85	20241120	2250	-28.53	20240816	1491	7.85	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
54	20241121	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1619	-25	5	-1.52	12756718	7794	1.37	1660	1660	1615	2135	1151	1644	1636.74	0.42	0	-146	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	120	36.80	0.88	12	0.11	44.00	1849.00	2355	20240207	-31.25	1491	20241120	8.58	2355	-31.25	20240207	1491	8.58	20241120	2250	-28.04	20240816	1491	8.58	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
55	20241121	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1636	-8	5	-0.49	8017430	4872	0.86	1660	1660	1615	2135	1151	1644	1645.61	0.42	0	26	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	121	37.18	0.88	12	0.07	44.00	1849.00	2355	20240207	-30.53	1491	20241120	9.73	2355	-30.53	20240207	1491	9.73	20241120	2250	-27.29	20240816	1491	9.73	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
56	20241121	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1645	1	2	0.06	6668626	4044	0.71	1660	1660	1615	2135	1151	1644	1649.02	0.42	0	59	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	122	37.39	0.89	12	0.05	44.00	1849.00	2355	20240207	-30.15	1491	20241120	10.33	2355	-30.15	20240207	1491	10.33	20241120	2250	-26.89	20240816	1491	10.33	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
57	20241121	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1659	15	2	0.91	4601067	2773	0.49	1660	1660	1659	2135	1151	1644	1659.24	0.42	0	80	1883	1763	1627	1507	1371	1695	1439	7	491	100	1150	1	1	7410000	123	37.70	0.90	12	0.04	44.00	1849.00	2355	20240207	-29.55	1491	20241120	11.27	2355	-29.55	20240207	1491	11.27	20241120	2250	-26.27	20240816	1491	11.27	20241120	0.28	N	406760	100	7 억		31293	N	N	0	N	00	N
58	20241120	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1644	-101	5	-5.79	894889499	568965	596.21	1710	1747	1491	2265	1222	1745	1572.59	0.23	0	16137	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	122	37.36	0.89	12	7.68	44.00	1849.00	2355	20240207	-30.19	1491	20241120	10.26	2355	-30.19	20240207	1491	10.26	20241120	2250	-26.93	20240816	1491	10.26	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
59	20241120	151246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1633	-112	5	-6.42	889149538	565469	592.55	1710	1747	1491	2265	1222	1745	1572.41	0.23	0	16197	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	121	37.11	0.88	12	7.63	44.00	1849.00	2355	20240207	-30.66	1491	20241120	9.52	2355	-30.66	20240207	1491	9.52	20241120	2250	-27.42	20240816	1491	9.52	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
60	20241120	141248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1546	-199	5	-11.40	656786207	423965	444.27	1710	1747	1491	2265	1222	1745	1549.15	0.23	0	36190	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	115	35.14	0.84	12	5.72	44.00	1849.00	2355	20240207	-34.35	1491	20241120	3.69	2355	-34.35	20240207	1491	3.69	20241120	2250	-31.29	20240816	1491	3.69	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
61	20241120	131248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1547	-198	5	-11.35	550404694	355239	372.25	1710	1747	1491	2265	1222	1745	1549.39	0.23	0	47002	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	115	35.16	0.84	12	4.79	44.00	1849.00	2355	20240207	-34.31	1491	20241120	3.76	2355	-34.31	20240207	1491	3.76	20241120	2250	-31.24	20240816	1491	3.76	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
62	20241120	121246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1540	-205	5	-11.75	513041189	331053	346.91	1710	1747	1491	2265	1222	1745	1549.73	0.23	0	50540	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	114	35.00	0.83	12	4.47	44.00	1849.00	2355	20240207	-34.61	1491	20241120	3.29	2355	-34.61	20240207	1491	3.29	20241120	2250	-31.56	20240816	1491	3.29	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
63	20241120	111250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1546	-199	5	-11.40	491007872	316700	331.87	1710	1747	1491	2265	1222	1745	1550.39	0.23	0	49573	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	115	35.14	0.84	12	4.27	44.00	1849.00	2355	20240207	-34.35	1491	20241120	3.69	2355	-34.35	20240207	1491	3.69	20241120	2250	-31.29	20240816	1491	3.69	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
64	20241120	101249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1558	-187	5	-10.72	167797151	104200	109.19	1710	1747	1555	2265	1222	1745	1610.34	0.23	0	9140	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	115	35.41	0.84	12	1.41	44.00	1849.00	2355	20240207	-33.84	1555	20241120	0.19	2355	-33.84	20240207	1555	0.19	20241120	2250	-30.76	20240816	1555	0.19	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
65	20241120	091247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1641	-104	5	-5.96	26486100	15851	16.61	1710	1747	1625	2265	1222	1745	1670.94	0.23	0	757	1891	1818	1777	1704	1663	1797	1683	7	520	100	1220	1	1	7410000	122	37.30	0.89	12	0.21	44.00	1849.00	2355	20240207	-30.32	1625	20241120	0.98	2355	-30.32	20240207	1625	0.98	20241120	2250	-27.07	20240816	1625	0.98	20241120	0.28	N	406760	100	7 억		17128	N	N	0	N	00	N
66	20241119	161135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1745	-44	5	-2.46	166869637	95330	145.85	1800	1850	1736	2325	1253	1789	1750.44	0.24	0	-597	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	129	39.66	0.94	12	1.29	44.00	1849.00	2355	20240207	-25.90	1736	20241119	0.52	2355	-25.90	20240207	1736	0.52	20241119	2250	-22.44	20240816	1736	0.52	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
67	20241119	151159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1750	-39	5	-2.18	165868007	94756	144.97	1800	1850	1736	2325	1253	1789	1750.47	0.24	0	-300	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	130	39.77	0.95	12	1.28	44.00	1849.00	2355	20240207	-25.69	1736	20241119	0.81	2355	-25.69	20240207	1736	0.81	20241119	2250	-22.22	20240816	1736	0.81	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
68	20241119	141157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1750	-39	5	-2.18	139597492	79687	121.92	1800	1850	1738	2325	1253	1789	1751.82	0.24	0	-39	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	130	39.77	0.95	12	1.08	44.00	1849.00	2355	20240207	-25.69	1738	20241119	0.69	2355	-25.69	20240207	1738	0.69	20241119	2250	-22.22	20240816	1738	0.69	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
69	20241119	131200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1759	-30	5	-1.68	123027378	70191	107.39	1800	1850	1738	2325	1253	1789	1752.75	0.24	0	-506	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	130	39.98	0.95	12	0.95	44.00	1849.00	2355	20240207	-25.31	1738	20241119	1.21	2355	-25.31	20240207	1738	1.21	20241119	2250	-21.82	20240816	1738	1.21	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
70	20241119	121145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1752	-37	5	-2.07	99171716	56506	86.45	1800	1850	1738	2325	1253	1789	1755.07	0.24	0	-505	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	130	39.82	0.95	12	0.76	44.00	1849.00	2355	20240207	-25.61	1738	20241119	0.81	2355	-25.61	20240207	1738	0.81	20241119	2250	-22.13	20240816	1738	0.81	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
71	20241119	111158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1742	-47	5	-2.63	78032971	44438	67.99	1800	1850	1738	2325	1253	1789	1756.00	0.24	0	-505	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	129	39.59	0.94	12	0.60	44.00	1849.00	2355	20240207	-26.03	1738	20241119	0.23	2355	-26.03	20240207	1738	0.23	20241119	2250	-22.58	20240816	1738	0.23	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
72	20241119	101224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1761	-28	5	-1.57	50057407	28403	43.45	1800	1850	1748	2325	1253	1789	1762.40	0.24	0	2097	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	130	40.02	0.95	12	0.38	44.00	1849.00	2355	20240207	-25.22	1748	20241119	0.74	2355	-25.22	20240207	1748	0.74	20241119	2250	-21.73	20240816	1748	0.74	20241119	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
73	20241119	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1835	46	2	2.57	1786801	1002	1.53	1800	1850	1766	2325	1253	1789	1783.23	0.24	0	-1	1931	1859	1813	1741	1695	1837	1719	7	536	100	1250	1	1	7410000	136	41.70	0.99	12	0.01	44.00	1849.00	2355	20240207	-22.08	1760	20241112	4.26	2355	-22.08	20240207	1760	4.26	20241112	2250	-18.44	20240816	1760	4.26	20241112	0.28	N	406760	100	7 억		17725	N	N	0	N	00	N
74	20241118	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1789	-15	5	-0.83	116168122	65362	169.84	1885	1885	1767	2345	1263	1804	1777.30	0.24	0	-133	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	133	40.66	0.97	12	0.88	44.00	1849.00	2355	20240207	-24.03	1760	20241112	1.65	2355	-24.03	20240207	1760	1.65	20241112	2250	-20.49	20240816	1760	1.65	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
75	20241118	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1806	2	2	0.11	109473348	61632	160.15	1885	1885	1767	2345	1263	1804	1776.24	0.24	0	153	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	134	41.05	0.98	12	0.83	44.00	1849.00	2355	20240207	-23.31	1760	20241112	2.61	2355	-23.31	20240207	1760	2.61	20241112	2250	-19.73	20240816	1760	2.61	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
76	20241118	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1782	-22	5	-1.22	100340345	56566	146.99	1885	1885	1767	2345	1263	1804	1773.86	0.24	0	-151	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	132	40.50	0.96	12	0.76	44.00	1849.00	2355	20240207	-24.33	1760	20241112	1.25	2355	-24.33	20240207	1760	1.25	20241112	2250	-20.80	20240816	1760	1.25	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
77	20241118	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1786	-18	5	-1.00	76982340	43368	112.69	1885	1885	1768	2345	1263	1804	1775.10	0.24	0	-774	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	132	40.59	0.97	12	0.59	44.00	1849.00	2355	20240207	-24.16	1760	20241112	1.48	2355	-24.16	20240207	1760	1.48	20241112	2250	-20.62	20240816	1760	1.48	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
78	20241118	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1800	-4	5	-0.22	12520509	6972	18.12	1885	1885	1771	2345	1263	1804	1795.83	0.24	0	-734	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	133	40.91	0.97	12	0.09	44.00	1849.00	2355	20240207	-23.57	1760	20241112	2.27	2355	-23.57	20240207	1760	2.27	20241112	2250	-20.00	20240816	1760	2.27	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
79	20241118	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1802	-2	5	-0.11	5902165	3263	8.48	1885	1885	1783	2345	1263	1804	1808.82	0.24	0	-668	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	134	40.95	0.97	12	0.04	44.00	1849.00	2355	20240207	-23.48	1760	20241112	2.39	2355	-23.48	20240207	1760	2.39	20241112	2250	-19.91	20240816	1760	2.39	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
80	20241118	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1806	2	2	0.11	1312597	717	1.86	1885	1885	1783	2345	1263	1804	1830.68	0.24	0	-684	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	134	41.05	0.98	12	0.01	44.00	1849.00	2355	20240207	-23.31	1760	20241112	2.61	2355	-23.31	20240207	1760	2.61	20241112	2250	-19.73	20240816	1760	2.61	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
81	20241118	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1840	36	2	2.00	58935	32	0.08	1885	1885	1839	2345	1263	1804	1841.72	0.24	0	-1	1925	1864	1827	1766	1729	1846	1748	7	541	100	1260	1	1	7410000	136	41.82	1.00	12	0.00	44.00	1849.00	2355	20240207	-21.87	1760	20241112	4.55	2355	-21.87	20240207	1760	4.55	20241112	2250	-18.22	20240816	1760	4.55	20241112	0.28	N	406760	100	7 억		17858	N	N	0	N	00	N
82	20241115	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1804	-35	5	-1.90	69347447	38484	65.71	1888	1888	1790	2390	1288	1839	1801.98	0.37	0	-9418	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.00	0.98	12	0.52	44.00	1849.00	2355	20240207	-23.40	1760	20241112	2.50	2355	-23.40	20240207	1760	2.50	20241112	2250	-19.82	20240816	1760	2.50	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
83	20241115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1805	-34	5	-1.85	64827747	35962	61.41	1888	1888	1790	2390	1288	1839	1802.67	0.37	0	-9415	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.02	0.98	12	0.49	44.00	1849.00	2355	20240207	-23.35	1760	20241112	2.56	2355	-23.35	20240207	1760	2.56	20241112	2250	-19.78	20240816	1760	2.56	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
84	20241115	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1805	-34	5	-1.85	54334754	30145	51.47	1888	1888	1790	2390	1288	1839	1802.45	0.37	0	-8914	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.02	0.98	12	0.41	44.00	1849.00	2355	20240207	-23.35	1760	20241112	2.56	2355	-23.35	20240207	1760	2.56	20241112	2250	-19.78	20240816	1760	2.56	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
85	20241115	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1805	-34	5	-1.85	35579581	19703	33.64	1888	1888	1790	2390	1288	1839	1805.80	0.37	0	-4384	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.02	0.98	12	0.27	44.00	1849.00	2355	20240207	-23.35	1760	20241112	2.56	2355	-23.35	20240207	1760	2.56	20241112	2250	-19.78	20240816	1760	2.56	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
86	20241115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1815	-24	5	-1.31	28245957	15652	26.73	1888	1888	1790	2390	1288	1839	1804.62	0.37	0	-3894	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.25	0.98	12	0.21	44.00	1849.00	2355	20240207	-22.93	1760	20241112	3.12	2355	-22.93	20240207	1760	3.12	20241112	2250	-19.33	20240816	1760	3.12	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
87	20241115	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1813	-26	5	-1.41	26391079	14630	24.98	1888	1888	1790	2390	1288	1839	1803.90	0.37	0	-3874	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	134	41.20	0.98	12	0.20	44.00	1849.00	2355	20240207	-23.01	1760	20241112	3.01	2355	-23.01	20240207	1760	3.01	20241112	2250	-19.42	20240816	1760	3.01	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
88	20241115	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1817	-22	5	-1.20	18788422	10408	17.77	1888	1888	1795	2390	1288	1839	1805.19	0.37	0	-1666	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	135	41.30	0.98	12	0.14	44.00	1849.00	2355	20240207	-22.85	1760	20241112	3.24	2355	-22.85	20240207	1760	3.24	20241112	2250	-19.24	20240816	1760	3.24	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
89	20241115	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1839	0	3	0.00	22166	12	0.02	1888	1888	1839	2390	1288	1839	1847.17	0.37	0	-12	1925	1881	1856	1812	1787	1869	1800	7	551	100	1280	1	1	7410000	136	41.80	0.99	12	0.00	44.00	1849.00	2355	20240207	-21.91	1760	20241112	4.49	2355	-21.91	20240207	1760	4.49	20241112	2250	-18.27	20240816	1760	4.49	20241112	0.28	N	406760	100	7 억		27276	N	N	0	N	00	N
90	20241114	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1831	-7	5	-0.38	107821348	58458	93.66	1840	1900	1831	2385	1287	1838	1844.42	0.60	0	-17254	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	136	41.61	0.99	12	0.79	44.00	1849.00	2355	20240207	-22.25	1760	20241112	4.03	2355	-22.25	20240207	1760	4.03	20241112	2250	-18.62	20240816	1760	4.03	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
91	20241114	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1839	1	2	0.05	99451077	53891	86.34	1840	1900	1832	2385	1287	1838	1845.41	0.60	0	-16053	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	136	41.80	0.99	12	0.73	44.00	1849.00	2355	20240207	-21.91	1760	20241112	4.49	2355	-21.91	20240207	1760	4.49	20241112	2250	-18.27	20240816	1760	4.49	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
92	20241114	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1839	1	2	0.05	99266038	53790	86.18	1840	1900	1832	2385	1287	1838	1845.44	0.60	0	-16053	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	136	41.80	0.99	12	0.73	44.00	1849.00	2355	20240207	-21.91	1760	20241112	4.49	2355	-21.91	20240207	1760	4.49	20241112	2250	-18.27	20240816	1760	4.49	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
93	20241114	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	20	2	1.09	79570152	43058	68.99	1840	1900	1838	2385	1287	1838	1847.98	0.60	0	-7436	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	138	42.23	1.00	12	0.58	44.00	1849.00	2355	20240207	-21.10	1760	20241112	5.57	2355	-21.10	20240207	1760	5.57	20241112	2250	-17.42	20240816	1760	5.57	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
94	20241114	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1838	0	3	0.00	77529810	41949	67.21	1840	1900	1838	2385	1287	1838	1848.19	0.60	0	-7345	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	136	41.77	0.99	12	0.57	44.00	1849.00	2355	20240207	-21.95	1760	20241112	4.43	2355	-21.95	20240207	1760	4.43	20241112	2250	-18.31	20240816	1760	4.43	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
95	20241114	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	21	2	1.14	29643173	15975	25.59	1840	1900	1839	2385	1287	1838	1855.60	0.60	0	-7000	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	138	42.25	1.01	12	0.22	44.00	1849.00	2355	20240207	-21.06	1760	20241112	5.62	2355	-21.06	20240207	1760	5.62	20241112	2250	-17.38	20240816	1760	5.62	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
96	20241114	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	58	2	3.16	9555257	5125	8.21	1840	1900	1839	2385	1287	1838	1864.44	0.60	0	-2000	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	140	43.09	1.03	12	0.07	44.00	1849.00	2355	20240207	-19.49	1760	20241112	7.73	2355	-19.49	20240207	1760	7.73	20241112	2250	-15.73	20240816	1760	7.73	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
97	20241114	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1838	0	3	0.00	0	0	0.00	0	0	0	2385	1287	1838	0.00	0.60	0	0	1922	1879	1857	1814	1792	1869	1804	7	547	100	1280	1	1	7410000	136	41.77	0.99	12	0.00	44.00	1849.00	2355	20240207	-21.95	1760	20241112	4.43	2355	-21.95	20240207	1760	4.43	20241112	2250	-18.31	20240816	1760	4.43	20241112	0.28	N	406760	100	7 억		44267	N	N	0	N	00	N
98	20241113	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	1838	-21	5	-1.13	115888574	62416	32.69	1859	1900	1835	2415	1302	1859	1856.71	0.79	0	-14577	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	136	41.77	0.99	12	0.84	44.00	1849.00	2355	20240207	-21.95	1760	20241112	4.43	2355	-21.95	20240207	1760	4.43	20241112	2250	-18.31	20240816	1760	4.43	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
99	20241113	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	2	2	0.11	114379080	61595	32.26	1859	1900	1835	2415	1302	1859	1856.95	0.79	0	-14552	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	138	42.30	1.01	12	0.83	44.00	1849.00	2355	20240207	-20.98	1760	20241112	5.74	2355	-20.98	20240207	1760	5.74	20241112	2250	-17.29	20240816	1760	5.74	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
100	20241113	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	3	2	0.16	105371655	56752	29.72	1859	1900	1835	2415	1302	1859	1856.70	0.79	0	-12882	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	138	42.32	1.01	12	0.77	44.00	1849.00	2355	20240207	-20.93	1760	20241112	5.80	2355	-20.93	20240207	1760	5.80	20241112	2250	-17.24	20240816	1760	5.80	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
101	20241113	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	3	2	0.16	73973393	39784	20.84	1859	1900	1835	2415	1302	1859	1859.38	0.79	0	-12879	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	138	42.32	1.01	12	0.54	44.00	1849.00	2355	20240207	-20.93	1760	20241112	5.80	2355	-20.93	20240207	1760	5.80	20241112	2250	-17.24	20240816	1760	5.80	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
102	20241113	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	2	2	0.11	36813274	19796	10.37	1859	1900	1835	2415	1302	1859	1859.63	0.79	0	-12557	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	138	42.30	1.01	12	0.27	44.00	1849.00	2355	20240207	-20.98	1760	20241112	5.74	2355	-20.98	20240207	1760	5.74	20241112	2250	-17.29	20240816	1760	5.74	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
103	20241113	110841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-8	5	-0.43	11867603	6387	3.35	1859	1900	1835	2415	1302	1859	1858.09	0.79	0	-4907	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	137	42.07	1.00	12	0.09	44.00	1849.00	2355	20240207	-21.40	1760	20241112	5.17	2355	-21.40	20240207	1760	5.17	20241112	2250	-17.73	20240816	1760	5.17	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
104	20241113	100842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-1	5	-0.05	9061501	4875	2.55	1859	1900	1835	2415	1302	1859	1858.77	0.79	0	-3638	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	138	42.23	1.00	12	0.07	44.00	1849.00	2355	20240207	-21.10	1760	20241112	5.57	2355	-21.10	20240207	1760	5.57	20241112	2250	-17.42	20240816	1760	5.57	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
105	20241113	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1892	33	2	1.78	2776771	1492	0.78	1859	1900	1835	2415	1302	1859	1861.11	0.79	0	-301	1977	1918	1839	1780	1701	1878	1740	7	556	100	1300	1	1	7410000	140	43.00	1.02	12	0.02	44.00	1849.00	2355	20240207	-19.66	1760	20241112	7.50	2355	-19.66	20240207	1760	7.50	20241112	2250	-15.91	20240816	1760	7.50	20241112	0.28	N	406760	100	7 억		58844	N	N	0	N	00	N
106	20241112	161126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1859	-30	5	-1.59	343338359	188926	90.23	1898	1898	1760	2455	1323	1889	1817.13	0.52	0	20278	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	138	42.25	1.01	12	2.55	44.00	1849.00	2355	20240207	-21.06	1760	20241112	5.62	2355	-21.06	20240207	1760	5.62	20241112	2250	-17.38	20240816	1760	5.62	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
107	20241112	151140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1870	-19	5	-1.01	335212742	184568	88.15	1898	1898	1760	2455	1323	1889	1816.20	0.52	0	20189	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	139	42.50	1.01	12	2.49	44.00	1849.00	2355	20240207	-20.59	1760	20241112	6.25	2355	-20.59	20240207	1760	6.25	20241112	2250	-16.89	20240816	1760	6.25	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
108	20241112	141142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1825	-64	5	-3.39	239073975	132499	63.28	1898	1898	1760	2455	1323	1889	1804.35	0.52	0	66	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	135	41.48	0.99	12	1.79	44.00	1849.00	2355	20240207	-22.51	1760	20241112	3.69	2355	-22.51	20240207	1760	3.69	20241112	2250	-18.89	20240816	1760	3.69	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
109	20241112	131150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1800	-89	5	-4.71	183028749	101450	48.45	1898	1898	1760	2455	1323	1889	1804.13	0.52	0	1002	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	133	40.91	0.97	12	1.37	44.00	1849.00	2355	20240207	-23.57	1760	20241112	2.27	2355	-23.57	20240207	1760	2.27	20241112	2250	-20.00	20240816	1760	2.27	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
110	20241112	121138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1773	-116	5	-6.14	158685743	87797	41.93	1898	1898	1760	2455	1323	1889	1807.42	0.52	0	1802	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	131	40.30	0.96	12	1.18	44.00	1849.00	2355	20240207	-24.71	1760	20241112	0.74	2355	-24.71	20240207	1760	0.74	20241112	2250	-21.20	20240816	1760	0.74	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
111	20241112	111133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1772	-117	5	-6.19	139294425	76910	36.73	1898	1898	1760	2455	1323	1889	1811.14	0.52	0	1310	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	131	40.27	0.96	12	1.04	44.00	1849.00	2355	20240207	-24.76	1760	20241112	0.68	2355	-24.76	20240207	1760	0.68	20241112	2250	-21.24	20240816	1760	0.68	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
112	20241112	101133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1818	-71	5	-3.76	45498357	24931	11.91	1898	1898	1812	2455	1323	1889	1824.97	0.52	0	-729	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	135	41.32	0.98	12	0.34	44.00	1849.00	2355	20240207	-22.80	1812	20241112	0.33	2355	-22.80	20240207	1812	0.33	20241112	2250	-19.20	20240816	1812	0.33	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
113	20241112	091132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1840	-49	5	-2.59	11505134	6246	2.98	1898	1898	1820	2455	1323	1889	1842.00	0.52	0	-1061	2077	1982	1902	1807	1727	1943	1768	7	566	100	1320	1	1	7410000	136	41.82	1.00	12	0.08	44.00	1849.00	2355	20240207	-21.87	1820	20241112	1.10	2355	-21.87	20240207	1820	1.10	20241112	2250	-18.22	20240816	1820	1.10	20241112	0.28	N	406760	100	7 억		38566	N	N	0	N	00	N
114	20241111	161121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1889	-80	5	-4.06	390276266	209389	58.85	1997	1997	1822	2555	1379	1969	1863.88	0.59	0	-5731	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	140	42.93	1.02	12	2.83	44.00	1849.00	2355	20240207	-19.79	1822	20241111	3.68	2355	-19.79	20240207	1822	3.68	20241111	2250	-16.04	20240816	1822	3.68	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
115	20241111	151156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1897	-72	5	-3.66	390129082	209311	58.83	1997	1997	1822	2555	1379	1969	1863.87	0.59	0	-5730	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	141	43.11	1.03	12	2.82	44.00	1849.00	2355	20240207	-19.45	1822	20241111	4.12	2355	-19.45	20240207	1822	4.12	20241111	2250	-15.69	20240816	1822	4.12	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
116	20241111	141141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1872	-97	5	-4.93	379115610	203497	57.20	1997	1997	1822	2555	1379	1969	1863.00	0.59	0	-3578	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	139	42.55	1.01	12	2.75	44.00	1849.00	2355	20240207	-20.51	1822	20241111	2.74	2355	-20.51	20240207	1822	2.74	20241111	2250	-16.80	20240816	1822	2.74	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
117	20241111	131139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1875	-94	5	-4.77	368510089	197832	55.61	1997	1997	1822	2555	1379	1969	1862.74	0.59	0	-62	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	139	42.61	1.01	12	2.67	44.00	1849.00	2355	20240207	-20.38	1822	20241111	2.91	2355	-20.38	20240207	1822	2.91	20241111	2250	-16.67	20240816	1822	2.91	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
118	20241111	121133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1893	-76	5	-3.86	348345774	186948	52.55	1997	1997	1822	2555	1379	1969	1863.33	0.59	0	1780	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	140	43.02	1.02	12	2.52	44.00	1849.00	2355	20240207	-19.62	1822	20241111	3.90	2355	-19.62	20240207	1822	3.90	20241111	2250	-15.87	20240816	1822	3.90	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
119	20241111	111131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1872	-97	5	-4.93	339425987	182157	51.20	1997	1997	1822	2555	1379	1969	1863.37	0.59	0	3020	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	139	42.55	1.01	12	2.46	44.00	1849.00	2355	20240207	-20.51	1822	20241111	2.74	2355	-20.51	20240207	1822	2.74	20241111	2250	-16.80	20240816	1822	2.74	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
120	20241111	101124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1873	-96	5	-4.88	295369430	158262	44.48	1997	1997	1822	2555	1379	1969	1866.33	0.59	0	-222	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	139	42.57	1.01	12	2.14	44.00	1849.00	2355	20240207	-20.47	1822	20241111	2.80	2355	-20.47	20240207	1822	2.80	20241111	2250	-16.76	20240816	1822	2.80	20241111	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
121	20241111	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-9	5	-0.46	22107964	11243	3.16	1997	1997	1957	2555	1379	1969	1966.38	0.59	0	-1221	2072	2020	1988	1936	1904	2004	1920	7	586	100	1370	1	1	7410000	145	44.55	1.06	12	0.15	44.00	1849.00	2355	20240207	-16.77	1956	20241108	0.20	2355	-16.77	20240207	1956	0.20	20241108	2250	-12.89	20240816	1956	0.20	20241108	0.28	N	406760	100	7 억		43803	N	N	0	N	00	N
122	20241108	161114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-66	5	-3.24	700470945	355771	387.65	2040	2040	1956	2645	1425	2035	1968.88	0.50	0	6148	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.75	1.06	12	4.80	44.00	1849.00	2355	20240207	-16.39	1956	20241108	0.66	2355	-16.39	20240207	1956	0.66	20241108	2250	-12.49	20240816	1956	0.66	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
123	20241108	151125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1970	-65	5	-3.19	697545042	354284	386.03	2040	2040	1956	2645	1425	2035	1968.89	0.50	0	6613	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.77	1.07	12	4.78	44.00	1849.00	2355	20240207	-16.35	1956	20241108	0.72	2355	-16.35	20240207	1956	0.72	20241108	2250	-12.44	20240816	1956	0.72	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
124	20241108	141122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1962	-73	5	-3.59	676761907	343684	374.48	2040	2040	1956	2645	1425	2035	1969.14	0.50	0	5781	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	145	44.59	1.06	12	4.64	44.00	1849.00	2355	20240207	-16.69	1956	20241108	0.31	2355	-16.69	20240207	1956	0.31	20241108	2250	-12.80	20240816	1956	0.31	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
125	20241108	131125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-69	5	-3.39	492993361	250061	272.47	2040	2040	1956	2645	1425	2035	1971.49	0.50	0	-142	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.68	1.06	12	3.37	44.00	1849.00	2355	20240207	-16.52	1956	20241108	0.51	2355	-16.52	20240207	1956	0.51	20241108	2250	-12.62	20240816	1956	0.51	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
126	20241108	121124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1965	-70	5	-3.44	482935496	244948	266.90	2040	2040	1956	2645	1425	2035	1971.58	0.50	0	-76	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.66	1.06	12	3.31	44.00	1849.00	2355	20240207	-16.56	1956	20241108	0.46	2355	-16.56	20240207	1956	0.46	20241108	2250	-12.67	20240816	1956	0.46	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
127	20241108	111123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	-64	5	-3.14	441617010	223933	244.00	2040	2040	1956	2645	1425	2035	1972.09	0.50	0	440	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.80	1.07	12	3.02	44.00	1849.00	2355	20240207	-16.31	1956	20241108	0.77	2355	-16.31	20240207	1956	0.77	20241108	2250	-12.40	20240816	1956	0.77	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
128	20241108	101132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1975	-60	5	-2.95	325893077	165131	179.93	2040	2040	1959	2645	1425	2035	1973.54	0.50	0	60	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	146	44.89	1.07	12	2.23	44.00	1849.00	2355	20240207	-16.14	1959	20241108	0.82	2355	-16.14	20240207	1959	0.82	20241108	2250	-12.22	20240816	1959	0.82	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
129	20241108	091120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1985	-50	5	-2.46	41200816	20721	22.58	2040	2040	1960	2645	1425	2035	1988.36	0.50	0	96	2095	2065	2050	2020	2005	2057	2012	7	610	100	1420	1	1	7410000	147	45.11	1.07	12	0.28	44.00	1849.00	2355	20240207	-15.71	1960	20241108	1.28	2355	-15.71	20240207	1960	1.28	20241108	2250	-11.78	20240816	1960	1.28	20241108	0.28	N	406760	100	7 억		37395	N	N	0	N	00	N
130	20241107	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-30	5	-1.45	188932310	91776	114.83	2075	2080	2035	2680	1450	2065	2058.62	0.62	0	-8385	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	151	46.25	1.10	12	1.24	44.00	1849.00	2355	20240207	-13.59	2005	20240819	1.50	2355	-13.59	20240207	2005	1.50	20240819	2250	-9.56	20240816	2005	1.50	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
131	20241107	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	166668510	80843	101.15	2075	2080	2040	2680	1450	2065	2061.63	0.62	0	-7247	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	152	46.70	1.11	12	1.09	44.00	1849.00	2355	20240207	-12.74	2005	20240819	2.49	2355	-12.74	20240207	2005	2.49	20240819	2250	-8.67	20240816	2005	2.49	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
132	20241107	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	144969270	70235	87.88	2075	2080	2050	2680	1450	2065	2064.06	0.62	0	-3479	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	153	46.82	1.11	12	0.95	44.00	1849.00	2355	20240207	-12.53	2005	20240819	2.74	2355	-12.53	20240207	2005	2.74	20240819	2250	-8.44	20240816	2005	2.74	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
133	20241107	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	144348525	69933	87.50	2075	2080	2050	2680	1450	2065	2064.10	0.62	0	-3479	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	153	46.82	1.11	12	0.94	44.00	1849.00	2355	20240207	-12.53	2005	20240819	2.74	2355	-12.53	20240207	2005	2.74	20240819	2250	-8.44	20240816	2005	2.74	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
134	20241107	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	142394140	68984	86.32	2075	2080	2050	2680	1450	2065	2064.16	0.62	0	-2611	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	153	46.93	1.12	12	0.93	44.00	1849.00	2355	20240207	-12.31	2005	20240819	2.99	2355	-12.31	20240207	2005	2.99	20240819	2250	-8.22	20240816	2005	2.99	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
135	20241107	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	111164760	53789	67.30	2075	2080	2050	2680	1450	2065	2066.68	0.62	0	-2926	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	152	46.59	1.11	12	0.73	44.00	1849.00	2355	20240207	-12.95	2005	20240819	2.24	2355	-12.95	20240207	2005	2.24	20240819	2250	-8.89	20240816	2005	2.24	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
136	20241107	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	60770510	29328	36.70	2075	2080	2060	2680	1450	2065	2072.10	0.62	0	-2509	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	154	47.16	1.12	12	0.40	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
137	20241107	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	47152465	22738	28.45	2075	2080	2060	2680	1450	2065	2073.73	0.62	0	0	2108	2086	2073	2051	2038	2080	2045	7	615	100	1440	5	1	7410000	153	46.82	1.11	12	0.31	44.00	1849.00	2355	20240207	-12.53	2005	20240819	2.74	2355	-12.53	20240207	2005	2.74	20240819	2250	-8.44	20240816	2005	2.74	20240819	0.28	N	406760	100	7 억		45720	N	N	0	N	00	N
138	20241106	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	165575390	79921	180.82	2075	2095	2060	2690	1450	2070	2071.74	0.62	0	-796	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	46.93	1.12	12	1.08	44.00	1849.00	2355	20240207	-12.31	2005	20240819	2.99	2355	-12.31	20240207	2005	2.99	20240819	2250	-8.22	20240816	2005	2.99	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
139	20241106	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	165406060	79839	180.64	2075	2095	2060	2690	1450	2070	2071.75	0.62	0	-733	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	46.93	1.12	12	1.08	44.00	1849.00	2355	20240207	-12.31	2005	20240819	2.99	2355	-12.31	20240207	2005	2.99	20240819	2250	-8.22	20240816	2005	2.99	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
140	20241106	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	126467695	61059	138.15	2075	2095	2060	2690	1450	2070	2071.24	0.62	0	-36	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	46.93	1.12	12	0.82	44.00	1849.00	2355	20240207	-12.31	2005	20240819	2.99	2355	-12.31	20240207	2005	2.99	20240819	2250	-8.22	20240816	2005	2.99	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
141	20241106	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	57335820	27566	62.37	2075	2095	2070	2690	1450	2070	2079.95	0.62	0	-36	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	47.05	1.12	12	0.37	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
142	20241106	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	53581280	25754	58.27	2075	2095	2070	2690	1450	2070	2080.50	0.62	0	-36	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	47.05	1.12	12	0.35	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
143	20241106	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	45233200	21732	49.17	2075	2095	2070	2690	1450	2070	2081.41	0.62	0	-35	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	154	47.39	1.13	12	0.29	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
144	20241106	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	12950650	6247	14.13	2075	2075	2070	2690	1450	2070	2073.10	0.62	0	22	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	154	47.16	1.12	12	0.08	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
145	20241106	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	6515580	3144	7.11	2075	2075	2070	2690	1450	2070	2072.39	0.62	0	24	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	7410000	153	47.05	1.12	12	0.04	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.15	N	406760	100	7 억		45826	N	N	0	N	00	N
146	20241105	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	89338110	43198	42.33	2080	2080	2065	2700	1460	2080	2068.11	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	153	47.05	1.12	12	0.58	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
147	20241105	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	86696790	41922	41.08	2080	2080	2065	2700	1460	2080	2068.05	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	153	47.05	1.12	12	0.57	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
148	20241105	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	70711675	34199	33.51	2080	2080	2065	2700	1460	2080	2067.65	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	154	47.16	1.12	12	0.46	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
149	20241105	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	70711675	34199	33.51	2080	2080	2065	2700	1460	2080	2067.65	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	154	47.16	1.12	12	0.46	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
150	20241105	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	66187315	32016	31.37	2080	2080	2065	2700	1460	2080	2067.32	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	154	47.16	1.12	12	0.43	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
151	20241105	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	47643710	23051	22.59	2080	2080	2065	2700	1460	2080	2066.88	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	153	47.05	1.12	12	0.31	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
152	20241105	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8371740	4039	3.96	2080	2080	2070	2700	1460	2080	2072.73	0.62	0	-416	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	153	47.05	1.12	12	0.05	44.00	1849.00	2355	20240207	-12.10	2005	20240819	3.24	2355	-12.10	20240207	2005	3.24	20240819	2250	-8.00	20240816	2005	3.24	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
153	20241105	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1253820	604	0.59	2080	2080	2075	2700	1460	2080	2075.86	0.62	0	-500	2106	2092	2071	2057	2036	2100	2065	7	620	100	1450	5	1	7410000	154	47.16	1.12	12	0.01	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.21	N	406760	100	7 억		46242	N	N	0	N	00	N
154	20241104	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	211103455	102016	171.91	2075	2085	2050	2710	1460	2085	2069.32	0.74	0	-8716	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	1.38	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
155	20241104	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	210791920	101866	171.65	2075	2085	2050	2710	1460	2085	2069.31	0.74	0	-8623	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	1.37	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
156	20241104	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	204628880	98903	166.66	2075	2085	2050	2710	1460	2085	2068.99	0.74	0	-8623	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.39	1.13	12	1.33	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
157	20241104	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	190055890	91897	154.85	2075	2085	2050	2710	1460	2085	2068.14	0.74	0	-8619	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	1.24	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
158	20241104	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	184028445	88991	149.96	2075	2085	2050	2710	1460	2085	2067.94	0.74	0	-8617	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	1.20	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
159	20241104	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	80881110	38988	65.70	2075	2085	2070	2710	1460	2085	2074.51	0.74	0	-8617	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	0.53	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
160	20241104	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	43077665	20753	34.97	2075	2085	2070	2710	1460	2085	2075.73	0.74	0	-8617	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.39	1.13	12	0.28	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
161	20241104	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	25914675	12489	21.05	2075	2075	2075	2710	1460	2085	2075.00	0.74	0	-7888	2098	2091	2083	2076	2068	2092	2077	7	625	100	1450	5	1	7410000	154	47.16	1.12	12	0.17	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.48	N	406760	100	7 억		54958	N	N	0	N	00	N
162	20241101	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	123452665	59344	83.75	2085	2090	2075	2700	1460	2080	2080.29	0.79	0	-3595	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.80	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
163	20241101	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	123256860	59250	83.62	2085	2090	2075	2700	1460	2080	2080.28	0.79	0	-3558	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.27	1.12	12	0.80	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
164	20241101	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	81968980	39364	55.55	2085	2090	2080	2700	1460	2080	2082.33	0.79	0	-2851	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.27	1.12	12	0.53	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
165	20241101	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	71063700	34123	48.16	2085	2090	2080	2700	1460	2080	2082.57	0.79	0	-2851	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.46	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
166	20241101	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	65898850	31640	44.65	2085	2090	2080	2700	1460	2080	2082.77	0.79	0	-2845	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.27	1.12	12	0.43	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
167	20241101	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	41664655	20001	28.23	2085	2090	2080	2700	1460	2080	2083.13	0.79	0	-2054	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.27	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
168	20241101	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	35395060	16994	23.98	2085	2090	2080	2700	1460	2080	2082.80	0.79	0	-1582	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.23	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N
169	20241101	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4918515	2359	3.33	2085	2085	2085	2700	1460	2080	2085.00	0.79	0	-94	2106	2092	2086	2072	2066	2090	2070	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.03	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.48	N	406760	100	7 억		58553	N	N	0	N	00	N