KissMeData/439730/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	161419	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
3	20241129	151436	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
4	20241129	141439	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
5	20241129	131434	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
6	20241129	121436	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
7	20241129	111438	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
8	20241129	101430	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
9	20241129	091435	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
10	20241128	161414	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
11	20241128	151442	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
12	20241128	141440	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
13	20241128	131437	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
14	20241128	121435	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
15	20241128	111439	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
16	20241128	101435	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
17	20241128	091434	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
18	20241127	161358	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
19	20241127	151425	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
20	20241127	141419	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
21	20241127	131417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
22	20241127	121432	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
23	20241127	111424	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
24	20241127	101426	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
25	20241127	091422	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
26	20241126	161359	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
27	20241126	151415	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
28	20241126	141417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
29	20241126	131411	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
30	20241126	121419	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
31	20241126	111423	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
32	20241126	101435	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
33	20241126	091422	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
34	20241125	161343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
35	20241125	151412	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
36	20241125	141407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
37	20241125	131356	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
38	20241125	121413	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
39	20241125	111407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
40	20241125	101352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
41	20241125	091350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
42	20241122	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
43	20241122	151250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
44	20241122	141252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
45	20241122	131247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
46	20241122	121257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
47	20241122	111242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
48	20241122	101304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
49	20241122	091256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
50	20241121	161244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
51	20241121	151308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
52	20241121	141305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
53	20241121	131256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
54	20241121	121257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
55	20241121	111302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
56	20241121	101301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
57	20241121	091302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
58	20241120	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
59	20241120	151307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
60	20241120	141310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
61	20241120	131310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
62	20241120	121308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
63	20241120	111312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
64	20241120	101311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
65	20241120	091308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
66	20241119	161155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
67	20241119	151219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
68	20241119	141216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
69	20241119	131219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
70	20241119	121205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
71	20241119	111218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
72	20241119	101243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
73	20241119	091244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
74	20241118	161202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
75	20241118	151218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
76	20241118	141221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
77	20241118	131209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
78	20241118	121217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
79	20241118	111215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
80	20241118	101203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
81	20241118	091202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2150	2150	2150	2150	2150	2150	2150	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
82	20241115	161253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
83	20241115	151324	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
84	20241115	141309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
85	20241115	131308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
86	20241115	121309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
87	20241115	111240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
88	20241115	101238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
89	20241115	091152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.04	0	0	2273	2211	2173	2111	2073	2200	2100	4	645	100	0	5	1	4310000	93	51.19	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		1514	N	N	0	N	00	N
90	20241114	161231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	20	2	0.93	82855950	38398	295.55	2150	2235	2135	2785	1505	2145	2157.82	0.07	0	-1195	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.55	1.09	12	0.89	42.00	1992.00	2680	20240227	-19.22	2135	20241114	1.41	2680	-19.22	20240227	2135	1.41	20241114	2680	-19.22	20240227	2135	1.41	20241114	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
91	20241114	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	15	2	0.70	61337965	28449	218.97	2150	2235	2135	2785	1505	2145	2156.07	0.07	0	-1331	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.43	1.08	12	0.66	42.00	1992.00	2680	20240227	-19.40	2135	20241114	1.17	2680	-19.40	20240227	2135	1.17	20241114	2680	-19.40	20240227	2135	1.17	20241114	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
92	20241114	141229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	20	2	0.93	42803130	19886	153.06	2150	2235	2135	2785	1505	2145	2152.43	0.07	0	-597	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.55	1.09	12	0.46	42.00	1992.00	2680	20240227	-19.22	2135	20241114	1.41	2680	-19.22	20240227	2135	1.41	20241114	2680	-19.22	20240227	2135	1.41	20241114	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
93	20241114	131231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	5	2	0.23	21471865	10025	77.16	2150	2235	2135	2785	1505	2145	2141.83	0.07	0	-102	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.19	1.08	12	0.23	42.00	1992.00	2680	20240227	-19.78	2135	20241114	0.70	2680	-19.78	20240227	2135	0.70	20241114	2680	-19.78	20240227	2135	0.70	20241114	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
94	20241114	121226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	5	2	0.23	8087985	3768	29.00	2150	2235	2140	2785	1505	2145	2146.49	0.07	0	-102	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.19	1.08	12	0.09	42.00	1992.00	2680	20240227	-19.78	2140	20241114	0.47	2680	-19.78	20240227	2140	0.47	20241114	2680	-19.78	20240227	2140	0.47	20241114	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
95	20241114	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	5162375	2404	18.50	2150	2235	2145	2785	1505	2145	2147.41	0.07	0	0	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	93	51.55	1.09	12	0.06	42.00	1992.00	2680	20240227	-19.22	2140	20241113	1.17	2680	-19.22	20240227	2140	1.17	20241113	2680	-19.22	20240227	2140	1.17	20241113	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
96	20241114	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	90	2	4.20	1092285	508	3.91	2150	2235	2150	2785	1505	2145	2150.17	0.07	0	0	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	96	53.21	1.12	12	0.01	42.00	1992.00	2680	20240227	-16.60	2140	20241113	4.44	2680	-16.60	20240227	2140	4.44	20241113	2680	-16.60	20240227	2140	4.44	20241113	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
97	20241114	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.07	0	0	2195	2170	2155	2130	2115	2162	2122	4	640	100	1540	5	1	4310000	92	51.07	1.08	12	0.00	42.00	1992.00	2680	20240227	-19.96	2140	20241113	0.23	2680	-19.96	20240227	2140	0.23	20241113	2680	-19.96	20240227	2140	0.23	20241113	0.00	N	439730	100	4 억		2806	N	N	0	N	00	N
98	20241113	160838	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-35	5	-1.61	28070800	12992	48.89	2180	2180	2140	2830	1530	2180	2160.62	0.06	0	34	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	92	51.07	1.08	12	0.30	42.00	1992.00	2680	20240227	-19.96	2140	20241113	0.23	2680	-19.96	20240227	2140	0.23	20241113	2680	-19.96	20240227	2140	0.23	20241113	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
99	20241113	150917	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-40	5	-1.83	27585820	12766	48.04	2180	2180	2140	2830	1530	2180	2160.88	0.06	0	220	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	92	50.95	1.07	12	0.30	42.00	1992.00	2680	20240227	-20.15	2140	20241113	0.00	2680	-20.15	20240227	2140	0.00	20241113	2680	-20.15	20240227	2140	0.00	20241113	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
100	20241113	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	22803660	10536	39.65	2180	2180	2150	2830	1530	2180	2164.36	0.06	0	246	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	93	51.19	1.08	12	0.24	42.00	1992.00	2680	20240227	-19.78	2145	20241111	0.23	2680	-19.78	20240227	2145	0.23	20241111	2680	-19.78	20240227	2145	0.23	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
101	20241113	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	11239275	5163	19.43	2180	2180	2165	2830	1530	2180	2176.89	0.06	0	-103	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.12	42.00	1992.00	2680	20240227	-18.84	2145	20241111	1.40	2680	-18.84	20240227	2145	1.40	20241111	2680	-18.84	20240227	2145	1.40	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
102	20241113	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11217525	5153	19.39	2180	2180	2165	2830	1530	2180	2176.89	0.06	0	-101	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.12	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
103	20241113	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	7882585	3623	13.63	2180	2180	2165	2830	1530	2180	2175.71	0.06	0	-99	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	93	51.55	1.09	12	0.08	42.00	1992.00	2680	20240227	-19.22	2145	20241111	0.93	2680	-19.22	20240227	2145	0.93	20241111	2680	-19.22	20240227	2145	0.93	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
104	20241113	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6800085	3123	11.75	2180	2180	2170	2830	1530	2180	2177.42	0.06	0	-99	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	94	51.67	1.09	12	0.07	42.00	1992.00	2680	20240227	-19.03	2145	20241111	1.17	2680	-19.03	20240227	2145	1.17	20241111	2680	-19.03	20240227	2145	1.17	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
105	20241113	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2180000	1000	3.76	2180	2180	2180	2830	1530	2180	2180.00	0.06	0	0	2223	2201	2178	2156	2133	2190	2145	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.02	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2643	N	N	0	N	00	N
106	20241112	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	57909300	26574	104.05	2200	2200	2155	2830	1530	2180	2179.17	0.06	0	-124	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.62	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
107	20241112	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	53516275	24559	96.16	2200	2200	2155	2830	1530	2180	2179.09	0.06	0	-188	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.57	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
108	20241112	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	28604010	13121	51.38	2200	2200	2175	2830	1530	2180	2180.02	0.06	0	-234	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.30	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
109	20241112	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	14545190	6672	26.12	2200	2200	2175	2830	1530	2180	2180.03	0.06	0	-109	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
110	20241112	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11556410	5301	20.76	2200	2200	2175	2830	1530	2180	2180.04	0.06	0	-98	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.12	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
111	20241112	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	6596865	3026	11.85	2200	2200	2175	2830	1530	2180	2180.06	0.06	0	-86	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	95	52.26	1.10	12	0.07	42.00	1992.00	2680	20240227	-18.10	2145	20241111	2.33	2680	-18.10	20240227	2145	2.33	20241111	2680	-18.10	20240227	2145	2.33	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
112	20241112	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2677105	1228	4.81	2200	2200	2175	2830	1530	2180	2180.05	0.06	0	-3	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.03	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
113	20241112	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6600	3	0.01	2200	2200	2200	2830	1530	2180	2200.00	0.06	0	0	2270	2225	2185	2140	2100	2205	2120	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.00	42.00	1992.00	2680	20240227	-17.91	2145	20241111	2.56	2680	-17.91	20240227	2145	2.56	20241111	2680	-17.91	20240227	2145	2.56	20241111	0.00	N	439730	100	4 억		2767	N	N	0	N	00	N
114	20241111	161140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	0	3	0.00	55739605	25539	116.39	2230	2230	2145	2830	1530	2180	2182.53	0.07	0	-208	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.59	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
115	20241111	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-10	5	-0.46	55628425	25488	116.16	2230	2230	2145	2830	1530	2180	2182.53	0.07	0	-248	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	51.67	1.09	12	0.59	42.00	1992.00	2680	20240227	-19.03	2145	20241111	1.17	2680	-19.03	20240227	2145	1.17	20241111	2680	-19.03	20240227	2145	1.17	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
116	20241111	141159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	0	3	0.00	42838550	19621	89.42	2230	2230	2145	2830	1530	2180	2183.30	0.07	0	-136	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.46	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
117	20241111	131159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	0	3	0.00	39832605	18242	83.14	2230	2230	2145	2830	1530	2180	2183.57	0.07	0	-135	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.42	42.00	1992.00	2680	20240227	-18.66	2145	20241111	1.63	2680	-18.66	20240227	2145	1.63	20241111	2680	-18.66	20240227	2145	1.63	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
118	20241111	121152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	10	2	0.46	36233710	16594	75.63	2230	2230	2145	2830	1530	2180	2183.54	0.07	0	-78	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.39	42.00	1992.00	2680	20240227	-18.28	2145	20241111	2.10	2680	-18.28	20240227	2145	2.10	20241111	2680	-18.28	20240227	2145	2.10	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
119	20241111	111150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	10	2	0.46	36233710	16594	75.63	2230	2230	2145	2830	1530	2180	2183.54	0.07	0	-78	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.39	42.00	1992.00	2680	20240227	-18.28	2145	20241111	2.10	2680	-18.28	20240227	2145	2.10	20241111	2680	-18.28	20240227	2145	2.10	20241111	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
120	20241111	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	192790	89	0.41	2230	2230	2160	2830	1530	2180	2166.18	0.07	0	-8	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.00	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
121	20241111	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.07	0	0	2233	2206	2183	2156	2133	2220	2170	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.00	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2975	N	N	0	N	00	N
122	20241108	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	47700820	21942	742.54	2165	2210	2160	2820	1520	2170	2173.95	0.06	0	494	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.51	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
123	20241108	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	43637115	20078	679.46	2165	2210	2160	2820	1520	2170	2173.38	0.06	0	514	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.47	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
124	20241108	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	34086965	15697	531.20	2165	2185	2160	2820	1520	2170	2171.56	0.06	0	1077	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.36	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
125	20241108	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	34086965	15697	531.20	2165	2185	2160	2820	1520	2170	2171.56	0.06	0	1077	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.36	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
126	20241108	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	26712585	12305	416.41	2165	2185	2165	2820	1520	2170	2170.87	0.06	0	1077	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.29	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
127	20241108	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	26573065	12241	414.25	2165	2185	2165	2820	1520	2170	2170.82	0.06	0	1014	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.28	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
128	20241108	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	7401480	3417	115.63	2165	2185	2165	2820	1520	2170	2166.08	0.06	0	761	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.08	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
129	20241108	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	902140	416	14.08	2165	2170	2165	2820	1520	2170	2168.61	0.06	0	211	2190	2180	2175	2165	2160	2177	2162	4	650	100	1560	5	1	4310000	94	51.67	1.09	12	0.01	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2481	N	N	0	N	00	N
130	20241107	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	6413865	2955	178.77	2185	2185	2170	2840	1530	2185	2170.51	0.06	0	-21	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.67	1.09	12	0.07	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
131	20241107	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	5762360	2655	160.62	2185	2185	2170	2840	1530	2185	2170.38	0.06	0	-4	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.67	1.09	12	0.06	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
132	20241107	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3841635	1770	107.08	2185	2185	2170	2840	1530	2185	2170.42	0.06	0	1	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.67	1.09	12	0.04	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
133	20241107	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3092875	1425	86.21	2185	2185	2170	2840	1530	2185	2170.44	0.06	0	-8	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.67	1.09	12	0.03	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
134	20241107	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2105525	970	58.68	2185	2185	2170	2840	1530	2185	2170.64	0.06	0	-9	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.67	1.09	12	0.02	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
135	20241107	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1111665	512	30.97	2185	2185	2170	2840	1530	2185	2171.22	0.06	0	-11	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.79	1.09	12	0.01	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
136	20241107	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	150250	69	4.17	2185	2185	2175	2840	1530	2185	2177.54	0.06	0	-12	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	51.79	1.09	12	0.00	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
137	20241107	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2185	1	0.06	2185	2185	2185	2840	1530	2185	2185.00	0.06	0	-1	2225	2205	2190	2170	2155	2197	2162	4	655	100	1570	5	1	4310000	94	52.02	1.10	12	0.00	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2484	N	N	0	N	00	N
138	20241106	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	3598585	1653	13.46	2210	2210	2175	2830	1530	2180	2177.00	0.06	0	-5	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.04	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
139	20241106	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	3574550	1642	13.37	2210	2210	2175	2830	1530	2180	2176.95	0.06	0	-5	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.04	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
140	20241106	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	3568015	1639	13.34	2210	2210	2175	2830	1530	2180	2176.95	0.06	0	-3	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.04	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
141	20241106	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3563650	1637	13.33	2210	2210	2175	2830	1530	2180	2176.94	0.06	0	-2	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.04	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
142	20241106	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3202600	1471	11.97	2210	2210	2175	2830	1530	2180	2177.16	0.06	0	-1	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.03	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
143	20241106	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	444600	203	1.65	2210	2210	2190	2830	1530	2180	2190.15	0.06	0	0	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.00	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
144	20241106	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6600	3	0.02	2210	2210	2190	2830	1530	2180	2200.00	0.06	0	0	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.00	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
145	20241106	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.06	0	0	2303	2241	2208	2146	2113	2227	2132	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.00	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2489	N	N	0	N	00	N
146	20241105	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	26813045	12285	192.28	2180	2270	2175	2830	1530	2180	2182.58	0.06	0	-130	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.29	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
147	20241105	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	22400765	10261	160.60	2180	2270	2175	2830	1530	2180	2183.10	0.06	0	-120	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.24	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
148	20241105	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	19566765	8961	140.26	2180	2270	2175	2830	1530	2180	2183.55	0.06	0	-120	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.21	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
149	20241105	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	12819665	5866	91.81	2180	2270	2175	2830	1530	2180	2185.42	0.06	0	-118	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.14	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
150	20241105	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11729665	5366	83.99	2180	2270	2175	2830	1530	2180	2185.92	0.06	0	-118	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.12	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
151	20241105	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4136700	1883	29.47	2180	2270	2180	2830	1530	2180	2196.87	0.06	0	-118	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.04	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
152	20241105	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	3461535	1574	24.64	2180	2270	2180	2830	1530	2180	2199.20	0.06	0	-118	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	95	52.26	1.10	12	0.04	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
153	20241105	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2180	1	0.02	2180	2180	2180	2830	1530	2180	2180.00	0.06	0	0	2290	2235	2205	2150	2120	2220	2135	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.00	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2619	N	N	0	N	00	N
154	20241104	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13951035	6389	365.50	2260	2260	2175	2830	1530	2180	2183.60	0.07	0	-541	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
155	20241104	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13896595	6364	364.07	2260	2260	2180	2830	1530	2180	2183.63	0.07	0	-529	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
156	20241104	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13890055	6361	363.90	2260	2260	2180	2830	1530	2180	2183.63	0.07	0	-529	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
157	20241104	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13890055	6361	363.90	2260	2260	2180	2830	1530	2180	2183.63	0.07	0	-529	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
158	20241104	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13890055	6361	363.90	2260	2260	2180	2830	1530	2180	2183.63	0.07	0	-529	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.15	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
159	20241104	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7764255	3551	203.15	2260	2260	2185	2830	1530	2180	2186.50	0.07	0	-244	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	52.02	1.10	12	0.08	42.00	1992.00	2680	20240227	-18.47	2155	20241025	1.39	2680	-18.47	20240227	2155	1.39	20241025	2680	-18.47	20240227	2155	1.39	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
160	20241104	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	2198975	1004	57.44	2260	2260	2190	2830	1530	2180	2190.21	0.07	0	0	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.02	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
161	20241104	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	35	2	1.61	8975	4	0.23	2260	2260	2215	2830	1530	2180	2243.75	0.07	0	0	2316	2247	2211	2142	2106	2232	2127	4	650	100	1560	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2155	20241025	2.78	2680	-17.35	20240227	2155	2.78	20241025	2680	-17.35	20240227	2155	2.78	20241025	0.00	N	439730	100	4 억		3160	N	N	0	N	00	N
162	20241101	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3832735	1748	21.26	2180	2280	2175	2825	1525	2175	2192.64	0.07	0	476	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.04	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
163	20241101	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3795670	1731	21.05	2180	2280	2175	2825	1525	2175	2192.76	0.07	0	476	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.04	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
164	20241101	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	3675495	1676	20.38	2180	2280	2175	2825	1525	2175	2193.02	0.07	0	478	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
165	20241101	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	3675495	1676	20.38	2180	2280	2175	2825	1525	2175	2193.02	0.07	0	478	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
166	20241101	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	3675495	1676	20.38	2180	2280	2175	2825	1525	2175	2193.02	0.07	0	478	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
167	20241101	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	3675495	1676	20.38	2180	2280	2175	2825	1525	2175	2193.02	0.07	0	478	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
168	20241101	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	3675495	1676	20.38	2180	2280	2175	2825	1525	2175	2193.02	0.07	0	478	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N
169	20241101	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	268140	123	1.50	2180	2180	2180	2825	1525	2175	2180.00	0.07	0	122	2295	2235	2205	2145	2115	2220	2130	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.00	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		2813	N	N	0	N	00	N