KissMeData/439250/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	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	96652860	9327	223.78	10350	10370	10350	13480	7260	10370	10362.70	0.04	0	-15	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
3	20241129	151435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	87537630	8448	202.69	10350	10370	10350	13480	7260	10370	10361.94	0.04	0	28	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
4	20241129	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	46308770	4470	107.25	10350	10370	10350	13480	7260	10370	10359.90	0.04	0	-147	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
5	20241129	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	45148340	4358	104.56	10350	10370	10350	13480	7260	10370	10359.88	0.04	0	-147	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
6	20241129	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	42547970	4107	98.54	10350	10370	10350	13480	7260	10370	10359.87	0.04	0	-147	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
7	20241129	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	36901080	3562	85.46	10350	10370	10350	13480	7260	10370	10359.65	0.04	0	-156	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
8	20241129	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	36901080	3562	85.46	10350	10370	10350	13480	7260	10370	10359.65	0.04	0	-156	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
9	20241129	091434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	217350	21	0.50	10350	10350	10350	13480	7260	10370	10350.00	0.04	0	0	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1435	N	N	0	N	00	N
10	20241128	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	43193880	4168	61.19	10350	10370	10350	13460	7260	10360	10363.21	0.04	0	204	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
11	20241128	151441	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	43090180	4158	61.04	10350	10370	10350	13460	7260	10360	10363.20	0.04	0	204	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
12	20241128	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	38185610	3685	54.10	10350	10370	10350	13460	7260	10360	10362.45	0.04	0	126	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
13	20241128	131436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	37771150	3645	53.51	10350	10370	10350	13460	7260	10360	10362.46	0.04	0	126	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
14	20241128	121434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	37532860	3622	53.17	10350	10370	10350	13460	7260	10360	10362.47	0.04	0	126	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
15	20241128	111438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	15859740	1530	22.46	10350	10370	10350	13460	7260	10360	10365.84	0.04	0	126	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
16	20241128	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	14470240	1396	20.49	10350	10370	10350	13460	7260	10360	10365.50	0.04	0	0	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
17	20241128	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	2504740	242	3.55	10350	10370	10350	13460	7260	10360	10350.17	0.04	0	0	10380	10370	10360	10350	10340	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1231	N	N	0	N	00	N
18	20241127	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	69864340	6743	49.19	10360	10370	10350	13450	7250	10350	10361.14	0.04	0	-64	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
19	20241127	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	69015590	6661	48.59	10360	10370	10350	13450	7250	10350	10361.15	0.04	0	-64	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
20	20241127	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	66239130	6393	46.64	10360	10370	10360	13450	7250	10350	10361.20	0.04	0	-56	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
21	20241127	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	41893130	4043	29.49	10360	10370	10360	13450	7250	10350	10361.89	0.04	0	-46	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
22	20241127	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	33429000	3226	23.53	10360	10370	10360	13450	7250	10350	10362.37	0.04	0	-37	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
23	20241127	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21079740	2034	14.84	10360	10370	10360	13450	7250	10350	10363.69	0.04	0	-27	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
24	20241127	101425	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	1201780	116	0.85	10360	10370	10360	13450	7250	10350	10360.17	0.04	0	-4	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
25	20241127	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	994560	96	0.70	10360	10360	10360	13450	7250	10350	10360.00	0.04	0	0	10390	10370	10360	10340	10330	10365	10335	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1245	N	N	0	N	00	N
26	20241126	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	141983180	13704	150.53	10360	10380	10350	13480	7260	10370	10360.71	0.02	0	450	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
27	20241126	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	140616980	13572	149.08	10360	10380	10350	13480	7260	10370	10360.81	0.02	0	572	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
28	20241126	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	117524240	11342	124.58	10360	10380	10350	13480	7260	10370	10361.86	0.02	0	574	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.32	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
29	20241126	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	117203120	11311	124.24	10360	10380	10350	13480	7260	10370	10361.87	0.02	0	574	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.32	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
30	20241126	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	58028200	5599	61.50	10360	10380	10350	13480	7260	10370	10364.03	0.02	0	76	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
31	20241126	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	56950810	5495	60.36	10360	10380	10350	13480	7260	10370	10364.11	0.02	0	76	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.16	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
32	20241126	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	56205440	5423	59.57	10360	10380	10360	13480	7260	10370	10364.27	0.02	0	76	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.15	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
33	20241126	091420	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	23393810	2256	24.78	10360	10370	10360	13480	7260	10370	10369.60	0.02	0	0	10396	10382	10366	10352	10336	10375	10345	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		795	N	N	0	N	00	N
34	20241125	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	94316300	9104	28.19	10380	10380	10350	13490	7270	10380	10359.83	0.03	0	-82	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
35	20241125	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	93300540	9006	27.89	10380	10380	10350	13490	7270	10380	10359.82	0.03	0	-81	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
36	20241125	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	72809150	7028	21.76	10380	10380	10350	13490	7270	10380	10359.87	0.03	0	-81	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	362	41.57	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
37	20241125	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	71525580	6904	21.38	10380	10380	10350	13490	7270	10380	10360.02	0.03	0	-81	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
38	20241125	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	8402100	811	2.51	10380	10380	10350	13490	7270	10380	10360.17	0.03	0	-4	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
39	20241125	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	8402100	811	2.51	10380	10380	10350	13490	7270	10380	10360.17	0.03	0	-4	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
40	20241125	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	2600500	251	0.78	10380	10380	10350	13490	7270	10380	10360.56	0.03	0	-4	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
41	20241125	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	249120	24	0.07	10380	10380	10380	13490	7270	10380	10380.00	0.03	0	0	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		877	N	N	0	N	00	N
42	20241122	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	334437450	32294	286.52	10360	10380	10350	13460	7260	10360	10356.02	0.02	0	214	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.92	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
43	20241122	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	334084700	32260	286.22	10360	10380	10350	13460	7260	10360	10356.00	0.02	0	214	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.92	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
44	20241122	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	231218910	22332	198.14	10360	10380	10350	13460	7260	10360	10353.70	0.02	0	-3	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.64	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
45	20241122	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	34642500	3343	29.66	10360	10380	10360	13460	7260	10360	10362.70	0.02	0	-3	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
46	20241122	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	34642500	3343	29.66	10360	10380	10360	13460	7260	10360	10362.70	0.02	0	-3	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
47	20241122	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	32404640	3127	27.74	10360	10380	10360	13460	7260	10360	10362.85	0.02	0	-13	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
48	20241122	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	15358530	1482	13.15	10360	10380	10360	13460	7260	10360	10363.38	0.02	0	-13	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
49	20241122	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	9178960	886	7.86	10360	10360	10360	13460	7260	10360	10360.00	0.02	0	0	10400	10380	10370	10350	10340	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
50	20241121	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	116941630	11271	105.69	10380	10390	10360	13490	7270	10380	10375.44	0.02	0	28	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.32	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
51	20241121	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	114672790	11052	103.64	10380	10390	10360	13490	7270	10380	10375.75	0.02	0	106	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.32	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
52	20241121	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	88134590	8491	79.62	10380	10390	10370	13490	7270	10380	10379.77	0.02	0	-8	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
53	20241121	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	73502520	7080	66.39	10380	10390	10370	13490	7270	10380	10381.71	0.02	0	18	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
54	20241121	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	70566250	6797	63.74	10380	10390	10370	13490	7270	10380	10381.97	0.02	0	-43	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
55	20241121	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	69040560	6650	62.36	10380	10390	10370	13490	7270	10380	10382.04	0.02	0	-33	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
56	20241121	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	12828910	1237	11.60	10380	10390	10370	13490	7270	10380	10370.99	0.02	0	-20	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
57	20241121	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.02	0	0	10413	10396	10373	10356	10333	10405	10365	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
58	20241120	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	110566090	10664	87.12	10350	10390	10350	13490	7270	10380	10368.16	0.02	0	-52	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
59	20241120	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	110514190	10659	87.08	10350	10390	10350	13490	7270	10380	10368.16	0.02	0	-52	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
60	20241120	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	90084150	8687	70.97	10350	10390	10350	13490	7270	10380	10370.00	0.02	0	-49	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
61	20241120	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	88229710	8508	69.51	10350	10390	10350	13490	7270	10380	10370.21	0.02	0	-44	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
62	20241120	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	87493930	8437	68.93	10350	10390	10350	13490	7270	10380	10370.27	0.02	0	-43	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
63	20241120	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	26006890	2506	20.47	10350	10390	10350	13490	7270	10380	10377.85	0.02	0	-43	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
64	20241120	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	3502860	338	2.76	10350	10380	10350	13490	7270	10380	10363.49	0.02	0	-2	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
65	20241120	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	1148860	111	0.91	10350	10360	10350	13490	7270	10380	10350.09	0.02	0	0	10400	10390	10380	10370	10360	10390	10370	18	3110	500	7680	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		828	N	N	0	N	00	N
66	20241119	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	127048840	12240	257.20	10380	10390	10370	13530	7290	10410	10379.81	0.02	0	-49	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
67	20241119	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	126550590	12192	256.19	10380	10390	10370	13530	7290	10410	10379.81	0.02	0	-27	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
68	20241119	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-20	5	-0.19	125252970	12067	253.56	10380	10390	10370	13530	7290	10410	10379.79	0.02	0	-27	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.73	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
69	20241119	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-20	5	-0.19	125252970	12067	253.56	10380	10390	10370	13530	7290	10410	10379.79	0.02	0	-27	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.73	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
70	20241119	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	123031520	11853	249.06	10380	10390	10370	13530	7290	10410	10379.78	0.02	0	-40	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
71	20241119	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	96772060	9323	195.90	10380	10390	10370	13530	7290	10410	10379.93	0.02	0	-40	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
72	20241119	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	95900140	9239	194.14	10380	10390	10370	13530	7290	10410	10379.93	0.02	0	0	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
73	20241119	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-40	5	-0.38	41560830	4004	84.14	10380	10380	10370	13530	7290	10410	10379.83	0.02	0	0	10430	10420	10400	10390	10370	10425	10395	18	3120	500	7700	10	1	3502000	363	41.65	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		837	N	N	0	N	00	N
74	20241118	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	10	2	0.10	49429720	4759	22.19	10390	10410	10380	13520	7280	10400	10386.58	0.02	0	-10	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	365	41.81	1.09	12	0.14	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	-0.10	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
75	20241118	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	43008370	4141	19.31	10390	10400	10380	13520	7280	10400	10385.99	0.02	0	-10	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
76	20241118	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	42696670	4111	19.17	10390	10400	10380	13520	7280	10400	10385.96	0.02	0	-8	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.12	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
77	20241118	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	31257480	3011	14.04	10390	10390	10380	13520	7280	10400	10381.10	0.02	0	-27	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
78	20241118	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	31215920	3007	14.02	10390	10390	10380	13520	7280	10400	10381.08	0.02	0	-27	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
79	20241118	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	28472960	2743	12.79	10390	10390	10380	13520	7280	10400	10380.23	0.02	0	-14	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
80	20241118	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	3384500	326	1.52	10390	10390	10380	13520	7280	10400	10381.90	0.02	0	-14	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
81	20241118	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	602620	58	0.27	10390	10390	10390	13520	7280	10400	10390.00	0.02	0	-1	10433	10416	10383	10366	10333	10425	10375	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		847	N	N	0	N	00	N
82	20241115	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	222127980	21443	237.49	10400	10400	10350	13520	7280	10400	10359.00	0.03	0	-84	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.61	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
83	20241115	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	221035980	21338	236.33	10400	10400	10350	13520	7280	10400	10358.80	0.03	0	-84	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.61	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
84	20241115	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	210037940	20279	224.60	10400	10400	10350	13520	7280	10400	10357.41	0.03	0	-12	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.58	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
85	20241115	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	199149430	19229	212.97	10400	10400	10350	13520	7280	10400	10356.72	0.03	0	16	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.55	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
86	20241115	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	198962950	19211	212.77	10400	10400	10350	13520	7280	10400	10356.72	0.03	0	16	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.55	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
87	20241115	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	194400570	18771	207.90	10400	10400	10350	13520	7280	10400	10356.43	0.03	0	40	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.54	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
88	20241115	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-50	5	-0.48	141500470	13661	151.30	10400	10400	10350	13520	7280	10400	10357.99	0.03	0	40	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	362	41.57	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
89	20241115	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	10400	1	0.01	10400	10400	10400	13520	7280	10400	10400.00	0.03	0	0	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		931	N	N	0	N	00	N
90	20241114	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	93664280	9022	64.27	10390	10400	10370	13520	7280	10400	10381.76	0.03	0	-75	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
91	20241114	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	82433120	7940	56.56	10390	10400	10370	13520	7280	10400	10382.01	0.03	0	-75	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
92	20241114	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	75449490	7267	51.77	10390	10400	10370	13520	7280	10400	10382.48	0.03	0	-44	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.21	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
93	20241114	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	49707230	4787	34.10	10390	10400	10380	13520	7280	10400	10383.80	0.03	0	-28	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
94	20241114	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	19106990	1839	13.10	10390	10400	10380	13520	7280	10400	10389.88	0.03	0	-28	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
95	20241114	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	16945950	1631	11.62	10390	10400	10380	13520	7280	10400	10389.91	0.03	0	-28	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
96	20241114	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	2088390	201	1.43	10390	10390	10390	13520	7280	10400	10390.00	0.03	0	0	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
97	20241114	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.03	0	0	10426	10412	10396	10382	10366	10415	10385	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
98	20241113	160837	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-10	5	-0.10	145933990	14037	412.73	10400	10410	10380	13530	7290	10410	10396.38	0.03	0	0	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.77	1.09	12	0.40	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
99	20241113	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	135413750	13024	382.95	10400	10410	10380	13530	7290	10410	10397.25	0.03	0	264	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.37	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
100	20241113	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-20	5	-0.19	130036870	12506	367.72	10400	10410	10380	13530	7290	10410	10397.96	0.03	0	264	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.73	1.08	12	0.36	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
101	20241113	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-30	5	-0.29	127190060	12232	359.66	10400	10410	10380	13530	7290	10410	10398.14	0.03	0	264	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
102	20241113	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-20	5	-0.19	110483090	10624	312.38	10400	10410	10390	13530	7290	10410	10399.39	0.03	0	15	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.73	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
103	20241113	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-20	5	-0.19	103823100	9983	293.53	10400	10410	10390	13530	7290	10410	10399.99	0.03	0	15	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.73	1.08	12	0.29	249.00	9580.00	10420	20241022	-0.29	9610	20231212	8.12	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
104	20241113	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-10	5	-0.10	98467200	9468	278.39	10400	10400	10400	13530	7290	10410	10400.00	0.03	0	0	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	364	41.77	1.09	12	0.27	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
105	20241113	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	13530	7290	10410	0.00	0.03	0	0	10436	10422	10406	10392	10376	10415	10385	18	3120	500	7700	10	1	3502000	365	41.81	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	-0.10	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1006	N	N	0	N	00	N
106	20241112	161144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	35393720	3401	27.60	10420	10420	10390	13540	7300	10420	10406.86	0.03	0	-20	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.10	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
107	20241112	151158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	32832610	3155	25.61	10420	10420	10390	13540	7300	10420	10406.53	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.09	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
108	20241112	141200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	27398580	2633	21.37	10420	10420	10390	13540	7300	10420	10405.84	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.08	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
109	20241112	131208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	15260510	1467	11.91	10420	10420	10390	13540	7300	10420	10402.53	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.04	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
110	20241112	121156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	14281970	1373	11.14	10420	10420	10390	13540	7300	10420	10402.02	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.04	249.00	9580.00	10420	20241022	-0.10	9610	20231212	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
111	20241112	111151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	9930630	955	7.75	10420	10420	10390	13540	7300	10420	10398.57	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.03	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
112	20241112	101151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	8807370	847	6.87	10420	10420	10390	13540	7300	10420	10398.31	0.03	0	-3	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.02	249.00	9580.00	10420	20241022	-0.19	9610	20231212	8.22	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
113	20241112	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	13540	7300	10420	0.00	0.03	0	0	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10420	20241022	0.00	9610	20231212	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
114	20241111	161139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	128238360	12321	107.02	10420	10420	10400	13540	7300	10420	10408.11	0.03	0	-109	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.35	249.00	9580.00	10420	20241022	0.00	9610	20231102	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
115	20241111	151215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	127946830	12293	106.77	10420	10420	10400	13540	7300	10420	10408.10	0.03	0	-109	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.35	249.00	9580.00	10420	20241022	0.00	9610	20231102	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
116	20241111	141159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	126364490	12141	105.45	10420	10420	10400	13540	7300	10420	10408.08	0.03	0	-53	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.35	249.00	9580.00	10420	20241022	-0.10	9610	20231102	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
117	20241111	131158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	122741810	11793	102.43	10420	10420	10400	13540	7300	10420	10408.02	0.03	0	-5	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.34	249.00	9580.00	10420	20241022	-0.10	9610	20231102	8.32	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
118	20241111	121152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	118546580	11390	98.93	10420	10420	10400	13540	7300	10420	10407.95	0.03	0	-5	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.33	249.00	9580.00	10420	20241022	0.00	9610	20231102	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
119	20241111	111149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	118192500	11356	98.64	10420	10420	10400	13540	7300	10420	10407.93	0.03	0	0	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.32	249.00	9580.00	10420	20241022	0.00	9610	20231102	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
120	20241111	101142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	106606580	10244	88.98	10420	10420	10400	13540	7300	10420	10406.73	0.03	0	0	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.29	249.00	9580.00	10420	20241022	-0.19	9610	20231102	8.22	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
121	20241111	091139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	1031580	99	0.86	10420	10420	10420	13540	7300	10420	10420.00	0.03	0	0	10440	10430	10410	10400	10380	10435	10405	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10420	20241022	0.00	9610	20231102	8.43	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		1026	N	N	0	N	00	N
122	20241108	161130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	119903250	11513	284.41	10410	10420	10390	13530	7290	10410	10414.60	0.02	0	-120	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.85	1.09	12	0.33	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
123	20241108	151143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	119840740	11507	284.26	10410	10420	10390	13530	7290	10410	10414.59	0.02	0	-120	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.85	1.09	12	0.33	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
124	20241108	141140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	119632480	11487	283.77	10410	10420	10390	13530	7290	10410	10414.60	0.02	0	-108	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.81	1.09	12	0.33	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
125	20241108	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	118352050	11364	280.73	10410	10420	10390	13530	7290	10410	10414.65	0.02	0	8	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.81	1.09	12	0.32	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
126	20241108	121141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-10	5	-0.10	83521430	8018	198.07	10410	10420	10400	13530	7290	10410	10416.74	0.02	0	144	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	364	41.77	1.09	12	0.23	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
127	20241108	111142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	61202430	5874	145.11	10410	10420	10410	13530	7290	10410	10419.21	0.02	0	276	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.81	1.09	12	0.17	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
128	20241108	101150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	57142480	5484	135.47	10410	10420	10410	13530	7290	10410	10419.85	0.02	0	400	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.85	1.09	12	0.16	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
129	20241108	091138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	197800	19	0.47	10410	10420	10410	13530	7290	10410	10410.53	0.02	0	0	10430	10420	10410	10400	10390	10415	10395	18	3120	500	7700	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		626	N	N	0	N	00	N
130	20241107	161133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	42121570	4048	41.08	10420	10420	10400	13540	7300	10420	10405.52	0.02	0	-152	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.81	1.09	12	0.12	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	0.00	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
131	20241107	151138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	40841140	3925	39.83	10420	10420	10400	13540	7300	10420	10405.39	0.02	0	-147	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.11	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
132	20241107	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	30274740	2909	29.52	10420	10420	10400	13540	7300	10420	10407.27	0.02	0	-130	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.08	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
133	20241107	131142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	25417940	2442	24.78	10420	10420	10400	13540	7300	10420	10408.66	0.02	0	-130	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
134	20241107	121137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	24283340	2333	23.68	10420	10420	10400	13540	7300	10420	10408.63	0.02	0	-130	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
135	20241107	111132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	22421740	2154	21.86	10420	10420	10400	13540	7300	10420	10409.35	0.02	0	-90	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
136	20241107	101134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-20	5	-0.19	332820	32	0.32	10420	10420	10400	13540	7300	10420	10400.62	0.02	0	0	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	0.00	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
137	20241107	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	13540	7300	10420	0.00	0.02	0	0	10433	10426	10413	10406	10393	10430	10410	18	3120	500	7710	10	1	3502000	365	41.85	1.09	12	0.00	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
138	20241106	161147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	20	2	0.19	102518080	9854	78.39	10400	10420	10400	13520	7280	10400	10403.70	0.02	0	-1	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	365	41.85	1.09	12	0.28	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
139	20241106	151221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	20	2	0.19	102465980	9849	78.35	10400	10420	10400	13520	7280	10400	10403.69	0.02	0	-1	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	365	41.85	1.09	12	0.28	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
140	20241106	141210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	20	2	0.19	102361780	9839	78.27	10400	10420	10400	13520	7280	10400	10403.68	0.02	0	-1	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	365	41.85	1.09	12	0.28	249.00	9580.00	10420	20241022	0.00	9590	20231101	8.65	10420	0.00	20241022	9690	7.53	20240102	10420	0.00	20241022	9610	8.43	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
141	20241106	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	10	2	0.10	92524440	8894	70.76	10400	10410	10400	13520	7280	10400	10403.02	0.02	0	-1	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	365	41.81	1.09	12	0.25	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	-0.10	20241022	9690	7.43	20240102	10420	-0.10	20241022	9610	8.32	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
142	20241106	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	21143210	2033	16.17	10400	10410	10400	13520	7280	10400	10400.00	0.02	0	0	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
143	20241106	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	21039200	2023	16.09	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
144	20241106	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	20924800	2012	16.01	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
145	20241106	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	20800000	2000	15.91	10400	10400	10400	13520	7280	10400	10400.00	0.02	0	0	10420	10410	10400	10390	10380	10415	10395	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		633	N	N	0	N	00	N
146	20241105	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	130635460	12570	138.34	10390	10410	10390	13520	7280	10400	10392.64	0.02	0	-1	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.36	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
147	20241105	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	130573070	12564	138.28	10390	10410	10390	13520	7280	10400	10392.64	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.36	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
148	20241105	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	130562670	12563	138.27	10390	10410	10390	13520	7280	10400	10392.63	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.36	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
149	20241105	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	117021870	11261	123.94	10390	10400	10390	13520	7280	10400	10391.78	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.32	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
150	20241105	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	116917960	11251	123.83	10390	10400	10390	13520	7280	10400	10391.78	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.32	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
151	20241105	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	116585470	11219	123.48	10390	10400	10390	13520	7280	10400	10391.79	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.32	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
152	20241105	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	106123120	10213	112.40	10390	10400	10390	13520	7280	10400	10390.98	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.29	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
153	20241105	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.02	0	0	10413	10406	10393	10386	10373	10410	10390	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		634	N	N	0	N	00	N
154	20241104	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	94311800	9085	222.84	10390	10400	10380	13490	7270	10380	10381.05	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.26	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
155	20241104	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	94259800	9080	222.71	10390	10400	10380	13490	7270	10380	10381.04	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
156	20241104	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	93958490	9051	222.00	10390	10400	10380	13490	7270	10380	10381.01	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.26	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
157	20241104	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	93958490	9051	222.00	10390	10400	10380	13490	7270	10380	10381.01	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.26	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9610	8.22	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
158	20241104	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	90266530	8696	213.29	10390	10400	10380	13490	7270	10380	10380.24	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9610	8.12	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
159	20241104	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	89062390	8580	210.45	10390	10390	10380	13490	7270	10380	10380.23	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
160	20241104	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	89031250	8577	210.38	10390	10390	10380	13490	7270	10380	10380.23	0.02	0	-14	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
161	20241104	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.02	0	0	10413	10396	10383	10366	10353	10405	10375	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
162	20241101	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	42340220	4077	61.43	10370	10400	10370	13490	7270	10380	10385.14	0.02	0	0	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
163	20241101	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	40532610	3903	58.81	10370	10400	10370	13490	7270	10380	10384.99	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.11	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
164	20241101	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	40272850	3878	58.43	10370	10400	10370	13490	7270	10380	10384.95	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
165	20241101	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	39420860	3796	57.19	10370	10400	10370	13490	7270	10380	10384.84	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
166	20241101	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	37914120	3651	55.01	10370	10400	10370	13490	7270	10380	10384.59	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
167	20241101	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	37238770	3586	54.03	10370	10400	10370	13490	7270	10380	10384.49	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.10	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
168	20241101	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	18692930	1801	27.14	10370	10390	10370	13490	7270	10380	10379.19	0.02	0	8	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N
169	20241101	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.02	0	0	10426	10402	10386	10362	10346	10395	10355	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		648	N	N	0	N	00	N