KissMeData/448740/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	161429	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	10	2	0.10	25458690	2528	90.67	10080	10080	10060	13090	7050	10070	10070.68	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.05	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
3	20241129	151447	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	24662410	2449	87.84	10080	10080	10060	13090	7050	10070	10070.40	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
4	20241129	141450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	10	2	0.10	17588370	1747	62.66	10080	10080	10060	13090	7050	10070	10067.76	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.04	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
5	20241129	131445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	16299400	1619	58.07	10080	10080	10060	13090	7050	10070	10067.57	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
6	20241129	121447	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	15805970	1570	56.31	10080	10080	10060	13090	7050	10070	10067.50	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
7	20241129	111449	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	14073930	1398	50.14	10080	10080	10060	13090	7050	10070	10067.19	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
8	20241129	101440	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	10096280	1003	35.98	10080	10080	10060	13090	7050	10070	10066.08	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
9	20241129	091445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	1218480	121	4.34	10080	10080	10070	13090	7050	10070	10070.08	0.44	0	0	10090	10080	10070	10060	10050	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
10	20241128	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	28062330	2788	69.68	10070	10080	10060	13090	7050	10070	10065.40	0.44	0	-1	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
11	20241128	151452	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	27719950	2754	68.83	10070	10080	10060	13090	7050	10070	10065.34	0.44	0	3	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
12	20241128	141451	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	27578970	2740	68.48	10070	10080	10060	13090	7050	10070	10065.32	0.44	0	3	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
13	20241128	131448	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	27508480	2733	68.31	10070	10080	10060	13090	7050	10070	10065.31	0.44	0	3	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
14	20241128	121445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	27317150	2714	67.83	10070	10080	10060	13090	7050	10070	10065.27	0.44	0	3	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
15	20241128	111450	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	10	2	0.10	5460540	542	13.55	10070	10080	10060	13090	7050	10070	10074.80	0.44	0	3	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.01	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
16	20241128	101446	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	1822650	181	4.52	10070	10080	10060	13090	7050	10070	10069.89	0.44	0	0	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
17	20241128	091445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	10	2	0.10	100670	10	0.25	10070	10080	10060	13090	7050	10070	10067.00	0.44	0	0	10096	10082	10066	10052	10036	10090	10060	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
18	20241127	161408	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	40242810	4001	43.08	10060	10080	10050	13070	7050	10060	10058.19	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	470	54.14	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
19	20241127	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	39286160	3906	42.05	10060	10080	10050	13070	7050	10060	10057.90	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	470	54.14	1.06	12	0.08	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
20	20241127	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	34734510	3454	37.19	10060	10070	10050	13070	7050	10060	10056.31	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
21	20241127	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	32559390	3238	34.86	10060	10070	10050	13070	7050	10060	10055.40	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
22	20241127	121442	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	29921340	2976	32.04	10060	10070	10050	13070	7050	10060	10054.21	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	469	54.09	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
23	20241127	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	22549100	2243	24.15	10060	10060	10050	13070	7050	10060	10053.10	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	469	54.09	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
24	20241127	101436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	11558520	1150	12.38	10060	10060	10050	13070	7050	10060	10050.89	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
25	20241127	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	1006000	100	1.08	10060	10060	10060	13070	7050	10060	10060.00	0.44	0	0	10093	10076	10063	10046	10033	10070	10040	23	3010	500	7440	10	1	4664000	469	54.09	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20426	N	N	0	N	00	N
26	20241126	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	93495920	9288	226.70	10070	10080	10050	13090	7050	10070	10066.31	0.44	0	122	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
27	20241126	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	91685120	9108	222.31	10070	10080	10050	13090	7050	10070	10066.44	0.44	0	122	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
28	20241126	141427	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	60607430	6019	146.91	10070	10080	10060	13090	7050	10070	10069.35	0.44	0	26	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.13	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
29	20241126	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	32042970	3182	77.67	10070	10080	10070	13090	7050	10070	10070.07	0.44	0	-1	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
30	20241126	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	31871780	3165	77.25	10070	10080	10070	13090	7050	10070	10070.07	0.44	0	-1	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
31	20241126	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	31589800	3137	76.57	10070	10080	10070	13090	7050	10070	10070.07	0.44	0	-1	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
32	20241126	101445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	8751040	869	21.21	10070	10080	10070	13090	7050	10070	10070.24	0.44	0	-1	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
33	20241126	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	1087560	108	2.64	10070	10070	10070	13090	7050	10070	10070.00	0.44	0	0	10103	10086	10073	10056	10043	10080	10050	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20304	N	N	0	N	00	N
34	20241125	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	41253040	4097	141.96	10080	10090	10060	13100	7060	10080	10069.08	0.44	0	-50	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
35	20241125	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	40749540	4047	140.23	10080	10090	10060	13100	7060	10080	10069.07	0.44	0	-50	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
36	20241125	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	36167690	3592	124.46	10080	10090	10060	13100	7060	10080	10068.96	0.44	0	-50	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.08	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
37	20241125	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	31899460	3168	109.77	10080	10090	10060	13100	7060	10080	10069.27	0.44	0	-43	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
38	20241125	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-20	5	-0.20	28135420	2794	96.81	10080	10090	10060	13100	7060	10080	10069.94	0.44	0	-31	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
39	20241125	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-20	5	-0.20	21596420	2144	74.29	10080	10090	10060	13100	7060	10080	10072.96	0.44	0	-31	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
40	20241125	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	10322230	1024	35.48	10080	10090	10060	13100	7060	10080	10080.30	0.44	0	-17	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.02	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
41	20241125	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	2892810	287	9.94	10080	10080	10060	13100	7060	10080	10079.48	0.44	0	0	10093	10086	10083	10076	10073	10085	10075	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.01	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20354	N	N	0	N	00	N
42	20241122	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	29105790	2886	40.80	10080	10090	10080	13100	7060	10080	10085.17	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
43	20241122	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	29035230	2879	40.70	10080	10090	10080	13100	7060	10080	10085.18	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
44	20241122	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	24508650	2430	34.35	10080	10090	10080	13100	7060	10080	10085.86	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.05	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
45	20241122	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	22067240	2188	30.93	10080	10090	10080	13100	7060	10080	10085.58	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.05	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
46	20241122	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	21553160	2137	30.21	10080	10090	10080	13100	7060	10080	10085.71	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.05	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
47	20241122	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	17712680	1756	24.82	10080	10090	10080	13100	7060	10080	10086.95	0.44	0	-11	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.04	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
48	20241122	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	5131850	509	7.20	10080	10090	10080	13100	7060	10080	10082.22	0.44	0	-13	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.01	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
49	20241122	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	574560	57	0.81	10080	10080	10080	13100	7060	10080	10080.00	0.44	0	0	10106	10092	10076	10062	10046	10095	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20365	N	N	0	N	00	N
50	20241121	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	71249330	7074	46.65	10080	10090	10060	13110	7070	10090	10072.00	0.44	0	-74	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.19	1.06	12	0.15	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
51	20241121	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	70402610	6990	46.09	10080	10090	10060	13110	7070	10090	10071.90	0.44	0	-28	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.19	1.06	12	0.15	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
52	20241121	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	70332050	6983	46.05	10080	10090	10060	13110	7070	10090	10071.90	0.44	0	-28	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.19	1.06	12	0.15	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
53	20241121	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	67610370	6713	44.27	10080	10090	10060	13110	7070	10090	10071.56	0.44	0	-28	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.19	1.06	12	0.14	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
54	20241121	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	62777920	6234	41.11	10080	10080	10060	13110	7070	10090	10070.25	0.44	0	-60	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.19	1.06	12	0.13	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
55	20241121	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	59149940	5874	38.73	10080	10080	10060	13110	7070	10090	10069.79	0.44	0	-60	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.13	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
56	20241121	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	57075280	5668	37.38	10080	10080	10060	13110	7070	10090	10069.74	0.44	0	-46	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.12	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
57	20241121	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	13110	7070	10090	0.00	0.44	0	0	10130	10110	10090	10070	10050	10100	10060	23	3020	500	7460	10	1	4664000	471	54.25	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20439	N	N	0	N	00	N
58	20241120	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-10	5	-0.10	152967040	15165	300.24	10100	10110	10070	13130	7070	10100	10086.85	0.44	0	88	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	471	54.25	1.06	12	0.33	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
59	20241120	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-20	5	-0.20	152644160	15133	299.60	10100	10110	10070	13130	7070	10100	10086.84	0.44	0	57	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	470	54.19	1.06	12	0.32	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
60	20241120	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-20	5	-0.20	123164060	12208	241.69	10100	10110	10070	13130	7070	10100	10088.80	0.44	0	29	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	470	54.19	1.06	12	0.26	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
61	20241120	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-20	5	-0.20	106351840	10540	208.67	10100	10110	10080	13130	7070	10100	10090.31	0.44	0	29	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	470	54.19	1.06	12	0.23	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
62	20241120	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-10	5	-0.10	105484860	10454	206.97	10100	10110	10080	13130	7070	10100	10090.38	0.44	0	29	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	471	54.25	1.06	12	0.22	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
63	20241120	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-10	5	-0.10	61504590	6092	120.61	10100	10110	10090	13130	7070	10100	10095.96	0.44	0	2	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	471	54.25	1.06	12	0.13	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
64	20241120	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-10	5	-0.10	40789790	4039	79.96	10100	10110	10090	13130	7070	10100	10098.98	0.44	0	-1	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	471	54.25	1.06	12	0.09	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
65	20241120	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	0	3	0.00	4979300	493	9.76	10100	10100	10100	13130	7070	10100	10100.00	0.44	0	-1	10126	10112	10106	10092	10086	10110	10090	23	3030	500	7470	10	1	4664000	471	54.30	1.06	12	0.01	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20350	N	N	0	N	00	N
66	20241119	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	50999270	5048	123.18	10110	10120	10100	13150	7090	10120	10102.87	0.44	0	-2	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.11	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
67	20241119	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	49958870	4945	120.67	10110	10120	10100	13150	7090	10120	10102.91	0.44	0	0	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.11	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
68	20241119	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	48695310	4820	117.62	10110	10120	10100	13150	7090	10120	10102.76	0.44	0	0	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.10	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
69	20241119	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	46784680	4631	113.01	10110	10120	10100	13150	7090	10120	10102.50	0.44	0	-1	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.10	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
70	20241119	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	40371140	3996	97.51	10110	10120	10100	13150	7090	10120	10102.89	0.44	0	-1	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.09	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
71	20241119	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	38421740	3803	92.80	10110	10120	10100	13150	7090	10120	10103.01	0.44	0	-1	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.08	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
72	20241119	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	29028740	2873	70.11	10110	10120	10100	13150	7090	10120	10103.98	0.44	0	-1	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
73	20241119	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	28442490	2815	68.69	10110	10110	10100	13150	7090	10120	10103.90	0.44	0	-1	10146	10132	10116	10102	10086	10140	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20351	N	N	0	N	00	N
74	20241118	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	41450570	4098	71.26	10100	10130	10100	13150	7090	10120	10114.83	0.44	0	-48	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.09	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
75	20241118	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	41278500	4081	70.96	10100	10120	10100	13150	7090	10120	10114.80	0.44	0	-48	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.09	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
76	20241118	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	39780740	3933	68.39	10100	10120	10100	13150	7090	10120	10114.60	0.44	0	-48	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.08	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
77	20241118	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	33376040	3300	57.38	10100	10120	10100	13150	7090	10120	10113.95	0.44	0	-33	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.07	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
78	20241118	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	32971620	3260	56.69	10100	10120	10100	13150	7090	10120	10113.99	0.44	0	-31	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.07	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
79	20241118	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	26683190	2638	45.87	10100	10120	10100	13150	7090	10120	10114.93	0.44	0	-30	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
80	20241118	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	20010490	1978	34.39	10100	10120	10100	13150	7090	10120	10116.53	0.44	0	-30	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.04	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
81	20241118	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	980400	97	1.69	10100	10110	10100	13150	7090	10120	10107.22	0.44	0	-1	10193	10156	10103	10066	10013	10175	10085	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20398	N	N	0	N	00	N
82	20241115	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	58157060	5751	58.97	10110	10140	10050	13150	7090	10120	10112.51	0.44	0	-16	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.12	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
83	20241115	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	54398680	5379	55.16	10110	10140	10050	13150	7090	10120	10113.16	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.12	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
84	20241115	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	53145280	5255	53.89	10110	10140	10050	13150	7090	10120	10113.28	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.11	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
85	20241115	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	52862480	5227	53.60	10110	10140	10050	13150	7090	10120	10113.35	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.11	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
86	20241115	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	51458580	5088	52.17	10110	10140	10050	13150	7090	10120	10113.71	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	471	54.30	1.06	12	0.11	186.00	9506.00	10180	20241106	-0.79	9400	20231222	7.45	10180	-0.79	20241106	9410	7.33	20240102	10180	-0.79	20241106	9400	7.45	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
87	20241115	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	42510870	4203	43.10	10110	10140	10050	13150	7090	10120	10114.41	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.09	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
88	20241115	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	28980430	2866	29.39	10110	10140	10050	13150	7090	10120	10111.80	0.44	0	-26	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.06	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
89	20241115	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	13529310	1340	13.74	10110	10110	10050	13150	7090	10120	10096.50	0.44	0	-1	10146	10132	10126	10112	10106	10130	10110	23	3030	500	7480	10	1	4664000	472	54.35	1.06	12	0.03	186.00	9506.00	10180	20241106	-0.69	9400	20231222	7.55	10180	-0.69	20241106	9410	7.44	20240102	10180	-0.69	20241106	9400	7.55	20231222	0.00	N	448740	500	23 억		20413	N	N	0	N	00	N
90	20241114	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	88664910	8752	37.89	10120	10140	10120	13190	7110	10150	10130.82	0.44	0	-56	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.19	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
91	20241114	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-30	5	-0.30	88280000	8714	37.72	10120	10140	10120	13190	7110	10150	10130.82	0.44	0	-56	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.41	1.06	12	0.19	186.00	9506.00	10180	20241106	-0.59	9400	20231222	7.66	10180	-0.59	20241106	9410	7.55	20240102	10180	-0.59	20241106	9400	7.66	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
92	20241114	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	77334520	7633	33.04	10120	10140	10120	13190	7110	10150	10131.60	0.44	0	-52	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.16	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
93	20241114	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	20717970	2044	8.85	10120	10140	10120	13190	7110	10150	10135.99	0.44	0	-21	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
94	20241114	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	18923760	1867	8.08	10120	10140	10120	13190	7110	10150	10135.92	0.44	0	-20	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
95	20241114	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	17707980	1747	7.56	10120	10140	10120	13190	7110	10150	10136.22	0.44	0	-20	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
96	20241114	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	1044250	103	0.45	10120	10140	10120	13190	7110	10150	10138.35	0.44	0	-1	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	472	54.46	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
97	20241114	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.44	0	0	10176	10162	10146	10132	10116	10155	10125	23	3040	500	7510	10	1	4664000	473	54.57	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20468	N	N	0	N	00	N
98	20241113	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	234340780	23099	275.28	10160	10160	10130	13200	7120	10160	10145.06	0.44	0	37	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.57	1.07	12	0.50	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
99	20241113	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	231178820	22787	271.56	10160	10160	10130	13200	7120	10160	10145.21	0.44	0	37	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.52	1.07	12	0.49	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
100	20241113	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	152249290	15003	178.80	10160	10160	10140	13200	7120	10160	10147.92	0.44	0	-6	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.52	1.07	12	0.32	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
101	20241113	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	144835030	14272	170.09	10160	10160	10140	13200	7120	10160	10148.19	0.44	0	-6	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.57	1.07	12	0.31	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
102	20241113	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	142744130	14066	167.63	10160	10160	10140	13200	7120	10160	10148.17	0.44	0	-6	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.57	1.07	12	0.30	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
103	20241113	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	112700130	11106	132.36	10160	10160	10140	13200	7120	10160	10147.68	0.44	0	-6	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.57	1.07	12	0.24	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
104	20241113	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	91041130	8972	106.92	10160	10160	10140	13200	7120	10160	10147.25	0.44	0	-6	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	473	54.52	1.07	12	0.19	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
105	20241113	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	4765040	469	5.59	10160	10160	10160	13200	7120	10160	10160.00	0.44	0	-1	10173	10166	10153	10146	10133	10170	10150	23	3040	500	7510	10	1	4664000	474	54.62	1.07	12	0.01	186.00	9506.00	10180	20241106	-0.20	9400	20231222	8.09	10180	-0.20	20241106	9410	7.97	20240102	10180	-0.20	20241106	9400	8.09	20231222	0.00	N	448740	500	23 억		20430	N	N	0	N	00	N
106	20241112	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	85171070	8391	60.74	10140	10160	10140	13180	7100	10140	10150.29	0.44	0	17	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	474	54.62	1.07	12	0.18	186.00	9506.00	10180	20241106	-0.20	9400	20231222	8.09	10180	-0.20	20241106	9410	7.97	20240102	10180	-0.20	20241106	9400	8.09	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
107	20241112	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	84663070	8341	60.38	10140	10160	10140	13180	7100	10140	10150.23	0.44	0	17	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.18	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
108	20241112	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	80613040	7942	57.49	10140	10160	10140	13180	7100	10140	10150.22	0.44	0	-1	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.17	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
109	20241112	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	63073840	6214	44.98	10140	10160	10140	13180	7100	10140	10150.28	0.44	0	2	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.13	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
110	20241112	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	61723890	6081	44.02	10140	10160	10140	13180	7100	10140	10150.29	0.44	0	2	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.13	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
111	20241112	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	59714190	5883	42.59	10140	10160	10140	13180	7100	10140	10150.30	0.44	0	2	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.13	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
112	20241112	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	54101090	5330	38.58	10140	10160	10140	13180	7100	10140	10150.30	0.44	0	2	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.11	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
113	20241112	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	923330	91	0.66	10140	10160	10140	13180	7100	10140	10146.48	0.44	0	2	10180	10160	10150	10130	10120	10155	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20412	N	N	0	N	00	N
114	20241111	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	140257430	13814	196.39	10140	10170	10140	13180	7100	10140	10153.28	0.43	0	219	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.30	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
115	20241111	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	139598330	13749	195.46	10140	10170	10140	13180	7100	10140	10153.34	0.43	0	222	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.29	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
116	20241111	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	137985810	13590	193.20	10140	10170	10140	13180	7100	10140	10153.48	0.43	0	278	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.29	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
117	20241111	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	110220790	10852	154.28	10140	10170	10140	13180	7100	10140	10156.73	0.43	0	167	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.23	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
118	20241111	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	82936790	8164	116.06	10140	10170	10140	13180	7100	10140	10158.84	0.43	0	81	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.18	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
119	20241111	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	30	2	0.30	81190790	7992	113.62	10140	10170	10140	13180	7100	10140	10159.01	0.43	0	63	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	474	54.68	1.07	12	0.17	186.00	9506.00	10180	20241106	-0.10	9400	20231222	8.19	10180	-0.10	20241106	9410	8.08	20240102	10180	-0.10	20241106	9400	8.19	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
120	20241111	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	37370540	3682	52.35	10140	10150	10140	13180	7100	10140	10149.52	0.43	0	-1	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.08	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
121	20241111	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	1419600	140	1.99	10140	10140	10140	13180	7100	10140	10140.00	0.43	0	-1	10160	10150	10140	10130	10120	10155	10135	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20092	N	N	0	N	00	N
122	20241108	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	71330970	7034	90.78	10130	10150	10130	13180	7100	10140	10140.88	0.43	0	-529	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.15	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
123	20241108	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	20630970	2034	26.25	10130	10150	10130	13180	7100	10140	10143.05	0.43	0	-529	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
124	20241108	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	19414110	1914	24.70	10130	10150	10130	13180	7100	10140	10143.21	0.43	0	-523	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
125	20241108	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	18136470	1788	23.08	10130	10150	10130	13180	7100	10140	10143.44	0.43	0	-407	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.04	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
126	20241108	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	16189580	1596	20.60	10130	10150	10130	13180	7100	10140	10143.85	0.43	0	-271	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.03	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
127	20241108	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	12862690	1268	16.37	10130	10150	10130	13180	7100	10140	10144.08	0.43	0	-139	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.03	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
128	20241108	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	7443000	734	9.47	10130	10150	10130	13180	7100	10140	10140.33	0.43	0	-15	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.02	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
129	20241108	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	1549900	153	1.97	10130	10140	10130	13180	7100	10140	10130.07	0.43	0	-1	10186	10162	10146	10122	10106	10160	10120	23	3040	500	7500	10	1	4664000	472	54.46	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20100	N	N	0	N	00	N
130	20241107	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	78627740	7748	18.37	10140	10170	10130	13180	7100	10140	10148.13	0.43	0	-63	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.17	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
131	20241107	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	78556760	7741	18.36	10140	10170	10130	13180	7100	10140	10148.14	0.43	0	-63	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.57	1.07	12	0.17	186.00	9506.00	10180	20241106	-0.29	9400	20231222	7.98	10180	-0.29	20241106	9410	7.86	20240102	10180	-0.29	20241106	9400	7.98	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
132	20241107	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	56776500	5593	13.26	10140	10170	10140	13180	7100	10140	10151.35	0.43	0	-59	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.12	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
133	20241107	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	52801280	5201	12.33	10140	10170	10140	13180	7100	10140	10152.14	0.43	0	-93	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.11	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
134	20241107	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	42535890	4189	9.93	10140	10170	10140	13180	7100	10140	10154.19	0.43	0	-97	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.09	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
135	20241107	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	41379810	4075	9.66	10140	10170	10140	13180	7100	10140	10154.55	0.43	0	-62	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.09	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
136	20241107	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	35866460	3532	8.38	10140	10160	10140	13180	7100	10140	10154.72	0.43	0	-1	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	474	54.62	1.07	12	0.08	186.00	9506.00	10180	20241106	-0.20	9400	20231222	8.09	10180	-0.20	20241106	9410	7.97	20240102	10180	-0.20	20241106	9400	8.09	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
137	20241107	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	1145830	113	0.27	10140	10150	10140	13180	7100	10140	10140.09	0.43	0	-1	10213	10176	10143	10106	10073	10195	10125	23	3040	500	7500	10	1	4664000	473	54.52	1.07	12	0.00	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20026	N	N	0	N	00	N
138	20241106	161156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	30	2	0.30	428465560	42172	436.56	10110	10180	10110	13140	7080	10110	10159.95	0.43	0	-1555	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.90	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
139	20241106	151230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	20	2	0.20	427279270	42055	435.35	10110	10180	10110	13140	7080	10110	10160.01	0.43	0	-1512	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	472	54.46	1.07	12	0.90	186.00	9506.00	10180	20241106	-0.49	9400	20231222	7.77	10180	-0.49	20241106	9410	7.65	20240102	10180	-0.49	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
140	20241106	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	30	2	0.30	407304490	40085	414.96	10110	10180	10110	13140	7080	10110	10161.02	0.43	0	0	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.86	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
141	20241106	131228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	30	2	0.30	405996430	39956	413.62	10110	10180	10110	13140	7080	10110	10161.09	0.43	0	0	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.86	186.00	9506.00	10180	20241106	-0.39	9400	20231222	7.87	10180	-0.39	20241106	9410	7.76	20240102	10180	-0.39	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
142	20241106	121153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	30	2	0.30	64487520	6364	65.88	10110	10150	10110	13140	7080	10110	10133.17	0.43	0	0	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.14	186.00	9506.00	10150	20241106	-0.10	9400	20231222	7.87	10150	-0.10	20241106	9410	7.76	20240102	10150	-0.10	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
143	20241106	111158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10130	20	2	0.20	63088450	6226	64.45	10110	10150	10110	13140	7080	10110	10133.06	0.43	0	0	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	472	54.46	1.07	12	0.13	186.00	9506.00	10150	20241106	-0.20	9400	20231222	7.77	10150	-0.20	20241106	9410	7.65	20240102	10150	-0.20	20241106	9400	7.77	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
144	20241106	101203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10140	30	2	0.30	58717770	5795	59.99	10110	10140	10110	13140	7080	10110	10132.49	0.43	0	-43	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	473	54.52	1.07	12	0.12	186.00	9506.00	10140	20241106	0.00	9400	20231222	7.87	10140	0.00	20241106	9410	7.76	20240102	10140	0.00	20241106	9400	7.87	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
145	20241106	091156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	10	2	0.10	5059710	500	5.18	10110	10120	10110	13140	7080	10110	10119.42	0.43	0	-43	10130	10120	10110	10100	10090	10125	10105	23	3030	500	7480	10	1	4664000	472	54.41	1.06	12	0.01	186.00	9506.00	10120	20241105	0.00	9400	20231222	7.66	10120	0.00	20241105	9410	7.55	20240102	10120	0.00	20241105	9400	7.66	20231222	0.00	N	448740	500	23 억		20068	N	N	0	N	00	N
146	20241105	161120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	97685360	9660	103.58	10100	10120	10100	13130	7070	10100	10112.36	0.43	0	40	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.21	186.00	9506.00	10120	20241105	-0.10	9400	20231222	7.55	10120	-0.10	20241105	9410	7.44	20240102	10120	-0.10	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
147	20241105	151145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	92478710	9145	98.06	10100	10120	10100	13130	7070	10100	10112.49	0.43	0	40	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.20	186.00	9506.00	10120	20241105	-0.10	9400	20231222	7.55	10120	-0.10	20241105	9410	7.44	20240102	10120	-0.10	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
148	20241105	141139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	20	2	0.20	89849190	8885	95.27	10100	10120	10100	13130	7070	10100	10112.46	0.43	0	41	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.41	1.06	12	0.19	186.00	9506.00	10120	20241105	0.00	9400	20231222	7.66	10120	0.00	20241105	9410	7.55	20240102	10120	0.00	20241105	9400	7.66	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
149	20241105	131149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	86419700	8546	91.64	10100	10120	10100	13130	7070	10100	10112.30	0.43	0	41	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.18	186.00	9506.00	10120	20241105	-0.10	9400	20231222	7.55	10120	-0.10	20241105	9410	7.44	20240102	10120	-0.10	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
150	20241105	121136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	85286510	8434	90.44	10100	10120	10100	13130	7070	10100	10112.23	0.43	0	41	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.18	186.00	9506.00	10120	20241105	-0.10	9400	20231222	7.55	10120	-0.10	20241105	9410	7.44	20240102	10120	-0.10	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
151	20241105	111121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	81461820	8056	86.38	10100	10120	10100	13130	7070	10100	10111.94	0.43	0	41	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.17	186.00	9506.00	10120	20241105	-0.10	9400	20231222	7.55	10120	-0.10	20241105	9410	7.44	20240102	10120	-0.10	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
152	20241105	101133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	0	3	0.00	39616930	3921	42.04	10100	10120	10100	13130	7070	10100	10103.78	0.43	0	-1	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	471	54.30	1.06	12	0.08	186.00	9506.00	10120	20241105	-0.20	9400	20231222	7.45	10120	-0.20	20241105	9410	7.33	20240102	10120	-0.20	20241105	9400	7.45	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
153	20241105	091128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	6507660	644	6.91	10100	10110	10100	13130	7070	10100	10105.06	0.43	0	-1	10113	10106	10093	10086	10073	10110	10090	23	3030	500	7470	10	1	4664000	472	54.35	1.06	12	0.01	186.00	9506.00	10110	20241105	0.00	9400	20231222	7.55	10110	0.00	20241105	9410	7.44	20240102	10110	0.00	20241105	9400	7.55	20231222	0.00	N	448740	500	23 억		20027	N	N	0	N	00	N
154	20241104	161118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	94098340	9322	138.86	10080	10100	10080	13100	7060	10080	10094.22	0.43	0	-3	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.30	1.06	12	0.20	186.00	9506.00	10100	20241104	0.00	9400	20231222	7.45	10100	0.00	20241104	9410	7.33	20240102	10100	0.00	20241104	9400	7.45	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
155	20241104	151140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	20	2	0.20	66262740	6566	97.81	10080	10100	10080	13100	7060	10080	10091.80	0.43	0	-3	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.30	1.06	12	0.14	186.00	9506.00	10100	20241104	0.00	9400	20231222	7.45	10100	0.00	20241104	9410	7.33	20240102	10100	0.00	20241104	9400	7.45	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
156	20241104	141121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	10	2	0.10	46115620	4571	68.09	10080	10090	10080	13100	7060	10080	10088.74	0.43	0	-2	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.10	186.00	9506.00	10090	20241104	0.00	9400	20231222	7.34	10090	0.00	20241104	9410	7.23	20240102	10090	0.00	20241104	9400	7.34	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
157	20241104	131040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	10	2	0.10	44672750	4428	65.96	10080	10090	10080	13100	7060	10080	10088.70	0.43	0	-2	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.09	186.00	9506.00	10090	20241104	0.00	9400	20231222	7.34	10090	0.00	20241104	9410	7.23	20240102	10090	0.00	20241104	9400	7.34	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
158	20241104	121105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	10	2	0.10	40132250	3978	59.26	10080	10090	10080	13100	7060	10080	10088.55	0.43	0	-2	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.09	186.00	9506.00	10090	20241104	0.00	9400	20231222	7.34	10090	0.00	20241104	9410	7.23	20240102	10090	0.00	20241104	9400	7.34	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
159	20241104	111056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	10	2	0.10	29911080	2965	44.17	10080	10090	10080	13100	7060	10080	10088.05	0.43	0	-2	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.06	186.00	9506.00	10090	20241104	0.00	9400	20231222	7.34	10090	0.00	20241104	9410	7.23	20240102	10090	0.00	20241104	9400	7.34	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
160	20241104	101045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	0	3	0.00	22444630	2225	33.14	10080	10090	10080	13100	7060	10080	10087.47	0.43	0	-1	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.05	186.00	9506.00	10090	20241104	-0.10	9400	20231222	7.23	10090	-0.10	20241104	9410	7.12	20240102	10090	-0.10	20241104	9400	7.23	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
161	20241104	091106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	0	3	0.00	131040	13	0.19	10080	10080	10080	13100	7060	10080	10080.00	0.43	0	-1	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.00	186.00	9506.00	10080	20241101	0.00	9400	20231222	7.23	10080	0.00	20241101	9410	7.12	20240102	10080	0.00	20241101	9400	7.23	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
162	20241101	161022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	10	2	0.10	67639710	6713	143.69	10060	10080	10060	13090	7050	10070	10075.93	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.14	186.00	9506.00	10080	20241101	0.00	9400	20231222	7.23	10080	0.00	20241101	9410	7.12	20240102	10080	0.00	20241101	9400	7.23	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
163	20241101	151045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	10	2	0.10	65069310	6458	138.23	10060	10080	10060	13090	7050	10070	10075.77	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.14	186.00	9506.00	10080	20241101	0.00	9400	20231222	7.23	10080	0.00	20241101	9410	7.12	20240102	10080	0.00	20241101	9400	7.23	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
164	20241101	140956	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	0	3	0.00	56965520	5654	121.02	10060	10080	10060	13090	7050	10070	10075.26	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.12	186.00	9506.00	10080	20241101	-0.10	9400	20231222	7.13	10080	-0.10	20241101	9410	7.01	20240102	10080	-0.10	20241101	9400	7.13	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
165	20241101	131228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10080	10	2	0.10	54587620	5418	115.97	10060	10080	10060	13090	7050	10070	10075.23	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.12	186.00	9506.00	10080	20241101	0.00	9400	20231222	7.23	10080	0.00	20241101	9410	7.12	20240102	10080	0.00	20241101	9400	7.23	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
166	20241101	121227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	0	3	0.00	42171520	4186	89.60	10060	10080	10060	13090	7050	10070	10074.42	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.09	186.00	9506.00	10080	20241101	-0.10	9400	20231222	7.13	10080	-0.10	20241101	9410	7.01	20240102	10080	-0.10	20241101	9400	7.13	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
167	20241101	111225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	0	3	0.00	40852350	4055	86.79	10060	10080	10060	13090	7050	10070	10074.56	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.09	186.00	9506.00	10080	20241101	-0.10	9400	20231222	7.13	10080	-0.10	20241101	9410	7.01	20240102	10080	-0.10	20241101	9400	7.13	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
168	20241101	101226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	0	3	0.00	8717470	866	18.54	10060	10070	10060	13090	7050	10070	10066.36	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.02	186.00	9506.00	10070	20240731	0.00	9400	20231222	7.13	10070	0.00	20240731	9410	7.01	20240102	10070	0.00	20240731	9400	7.13	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N
169	20241101	091222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	0	3	0.00	583980	58	1.24	10060	10070	10060	13090	7050	10070	10068.62	0.43	0	-1	10076	10072	10066	10062	10056	10075	10065	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10070	20240731	0.00	9400	20231222	7.13	10070	0.00	20240731	9410	7.01	20240102	10070	0.00	20240731	9400	7.13	20231222	0.00	N	448740	500	23 억		20029	N	N	0	N	00	N