KissMeData/435620/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	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	119897550	11560	134.17	10360	10390	10360	13490	7270	10380	10371.76	0.15	0	-9	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.27	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
3	20241129	151433	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	118051590	11382	132.10	10360	10390	10360	13490	7270	10380	10371.78	0.15	0	-9	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
4	20241129	141436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	112430940	10840	125.81	10360	10390	10360	13490	7270	10380	10371.86	0.15	0	-9	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
5	20241129	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	49204900	4743	55.05	10360	10390	10360	13490	7270	10380	10374.21	0.15	0	-9	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.11	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
6	20241129	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	24701740	2382	27.65	10360	10390	10360	13490	7270	10380	10370.17	0.15	0	4	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
7	20241129	111435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	20740400	2000	23.21	10360	10390	10360	13490	7270	10380	10370.20	0.15	0	4	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
8	20241129	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	20304760	1958	22.73	10360	10390	10360	13490	7270	10380	10370.15	0.15	0	1	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	447	33.41	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
9	20241129	091431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	103600	10	0.12	10360	10360	10360	13490	7270	10380	10360.00	0.15	0	0	10413	10396	10373	10356	10333	10405	10365	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6642	N	N	0	N	00	N
10	20241128	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	89276100	8616	67.30	10370	10390	10350	13460	7260	10360	10361.66	0.19	0	-1368	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
11	20241128	151439	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	87317960	8427	65.82	10370	10390	10350	13460	7260	10360	10361.69	0.19	0	-1368	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
12	20241128	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	84393620	8145	63.62	10370	10390	10350	13460	7260	10360	10361.40	0.19	0	-1368	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.19	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
13	20241128	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	72996620	7045	55.03	10370	10390	10350	13460	7260	10360	10361.48	0.19	0	-1368	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.16	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
14	20241128	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	72841170	7030	54.91	10370	10390	10350	13460	7260	10360	10361.48	0.19	0	-1368	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.16	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
15	20241128	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	23807290	2297	17.94	10370	10390	10350	13460	7260	10360	10364.51	0.19	0	-1135	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
16	20241128	101432	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	12960070	1251	9.77	10370	10370	10350	13460	7260	10360	10359.77	0.19	0	-1145	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
17	20241128	091431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	13460	7260	10360	0.00	0.19	0	0	10406	10382	10366	10342	10326	10375	10335	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		8010	N	N	0	N	00	N
18	20241127	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	132946370	12803	59.23	10380	10390	10350	13480	7260	10370	10384.00	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
19	20241127	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	132780610	12787	59.15	10380	10390	10350	13480	7260	10370	10384.03	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	447	33.38	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
20	20241127	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	130273420	12545	58.03	10380	10390	10350	13480	7260	10370	10384.49	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.29	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
21	20241127	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	128253170	12350	57.13	10380	10390	10350	13480	7260	10370	10384.87	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.29	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
22	20241127	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	126222560	12154	56.22	10380	10390	10350	13480	7260	10370	10385.27	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
23	20241127	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	124461360	11984	55.44	10380	10390	10350	13480	7260	10370	10385.63	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
24	20241127	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	107749680	10371	47.98	10380	10390	10350	13480	7260	10370	10389.52	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.24	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
25	20241127	091419	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	20	2	0.19	107024890	10301	47.65	10380	10390	10380	13480	7260	10370	10389.76	0.18	0	325	10396	10382	10366	10352	10336	10390	10360	22	3110	500	7250	10	1	4302000	447	33.41	1.03	12	0.24	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7685	N	N	0	N	00	N
26	20241126	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	223949650	21617	672.38	10360	10380	10350	13490	7270	10380	10359.89	0.18	0	-159	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.50	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
27	20241126	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	222207490	21449	667.15	10360	10380	10350	13490	7270	10380	10359.81	0.18	0	-154	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.50	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
28	20241126	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	222145280	21443	666.97	10360	10380	10350	13490	7270	10380	10359.80	0.18	0	-153	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.50	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
29	20241126	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	134772780	13009	404.63	10360	10380	10350	13490	7270	10380	10359.96	0.18	0	-153	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
30	20241126	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	114767600	11078	344.57	10360	10380	10350	13490	7270	10380	10359.96	0.18	0	-112	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
31	20241126	111420	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	114736460	11075	344.48	10360	10380	10350	13490	7270	10380	10359.95	0.18	0	-112	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
32	20241126	101431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	103693280	10009	311.32	10360	10370	10360	13490	7270	10380	10360.00	0.18	0	-88	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
33	20241126	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.18	0	0	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7844	N	N	0	N	00	N
34	20241125	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	33314880	3215	7.90	10370	10380	10360	13490	7270	10380	10362.33	0.18	0	-1	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
35	20241125	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	33262980	3210	7.89	10370	10380	10360	13490	7270	10380	10362.30	0.18	0	-1	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
36	20241125	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	19107460	1844	4.53	10370	10380	10360	13490	7270	10380	10361.96	0.18	0	-7	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
37	20241125	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	2945230	284	0.70	10370	10380	10370	13490	7270	10380	10370.53	0.18	0	-7	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
38	20241125	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	2945230	284	0.70	10370	10380	10370	13490	7270	10380	10370.53	0.18	0	-7	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
39	20241125	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	2945230	284	0.70	10370	10380	10370	13490	7270	10380	10370.53	0.18	0	-7	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
40	20241125	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	2893330	279	0.69	10370	10380	10370	13490	7270	10380	10370.36	0.18	0	-7	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
41	20241125	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	1088900	105	0.26	10370	10380	10370	13490	7270	10380	10370.48	0.18	0	0	10420	10400	10380	10360	10340	10410	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7845	N	N	0	N	00	N
42	20241122	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	421876210	40701	465.31	10370	10400	10360	13490	7270	10380	10365.25	0.17	0	663	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.95	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
43	20241122	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	421772410	40691	465.20	10370	10400	10360	13490	7270	10380	10365.25	0.17	0	663	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.95	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
44	20241122	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	403928040	38970	445.52	10370	10400	10360	13490	7270	10380	10365.10	0.17	0	711	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.91	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
45	20241122	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	396792750	38282	437.66	10370	10400	10360	13490	7270	10380	10365.00	0.17	0	643	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.89	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
46	20241122	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	396792750	38282	437.66	10370	10400	10360	13490	7270	10380	10365.00	0.17	0	643	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.89	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
47	20241122	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	365166920	35230	402.77	10370	10400	10360	13490	7270	10380	10365.23	0.17	0	643	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.82	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
48	20241122	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	365156540	35229	402.76	10370	10400	10360	13490	7270	10380	10365.23	0.17	0	643	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.82	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
49	20241122	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	20	2	0.19	5238000	505	5.77	10370	10400	10370	13490	7270	10380	10372.28	0.17	0	100	10400	10390	10380	10370	10360	10390	10370	22	3110	500	7260	10	1	4302000	447	33.44	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7182	N	N	0	N	00	N
50	20241121	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	90772070	8747	36.69	10380	10390	10370	13460	7260	10360	10377.51	0.17	0	-68	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
51	20241121	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	30	2	0.29	89837870	8657	36.32	10380	10390	10370	13460	7260	10360	10377.48	0.17	0	-68	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.41	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
52	20241121	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	30	2	0.29	87784210	8459	35.49	10380	10390	10370	13460	7260	10360	10377.61	0.17	0	-68	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.41	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
53	20241121	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	82419900	7942	33.32	10380	10390	10370	13460	7260	10360	10377.73	0.17	0	-35	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.18	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
54	20241121	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	82295350	7930	33.27	10380	10390	10370	13460	7260	10360	10377.72	0.17	0	-34	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.18	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
55	20241121	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	30	2	0.29	77292210	7448	31.24	10380	10390	10370	13460	7260	10360	10377.58	0.17	0	-52	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.41	1.03	12	0.17	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
56	20241121	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	36338630	3503	14.70	10380	10380	10370	13460	7260	10360	10373.57	0.17	0	-26	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.08	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
57	20241121	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	996480	96	0.40	10380	10380	10380	13460	7260	10360	10380.00	0.17	0	0	10386	10372	10366	10352	10346	10370	10350	22	3100	500	7250	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7250	N	N	0	N	00	N
58	20241120	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-30	5	-0.29	247206340	23838	152.98	10370	10380	10360	13500	7280	10390	10370.26	0.18	0	-307	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.31	1.03	12	0.55	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
59	20241120	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	245288450	23653	151.80	10370	10380	10360	13500	7280	10390	10370.29	0.18	0	-307	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.55	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
60	20241120	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-30	5	-0.29	226249080	21817	140.01	10370	10380	10360	13500	7280	10390	10370.31	0.18	0	-279	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.31	1.03	12	0.51	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
61	20241120	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-30	5	-0.29	225938280	21787	139.82	10370	10380	10360	13500	7280	10390	10370.33	0.18	0	-279	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.31	1.03	12	0.51	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
62	20241120	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	151898830	14647	94.00	10370	10380	10360	13500	7280	10390	10370.64	0.18	0	-50	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.34	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
63	20241120	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	33702400	3250	20.86	10370	10380	10360	13500	7280	10390	10369.97	0.18	0	-37	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.08	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
64	20241120	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	31099420	2999	19.25	10370	10370	10360	13500	7280	10390	10369.93	0.18	0	-37	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
65	20241120	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-20	5	-0.19	3111000	300	1.93	10370	10370	10370	13500	7280	10390	10370.00	0.18	0	0	10403	10396	10383	10376	10363	10400	10380	22	3110	500	7270	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7557	N	N	0	N	00	N
66	20241119	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	161755490	15582	385.41	10380	10390	10370	13520	7280	10400	10380.92	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.36	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
67	20241119	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	161703540	15577	385.28	10380	10390	10370	13520	7280	10400	10380.92	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.36	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
68	20241119	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	143855240	13859	342.79	10380	10390	10370	13520	7280	10400	10379.91	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.32	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
69	20241119	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	132073850	12724	314.72	10380	10390	10370	13520	7280	10400	10379.90	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.38	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
70	20241119	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	131970050	12714	314.47	10380	10390	10370	13520	7280	10400	10379.90	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.38	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
71	20241119	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	115861510	11162	276.08	10380	10390	10370	13520	7280	10400	10380.00	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.38	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
72	20241119	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	80019320	7709	190.68	10380	10390	10370	13520	7280	10400	10379.99	0.18	0	-34	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.18	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
73	20241119	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	26157600	2520	62.33	10380	10380	10380	13520	7280	10400	10380.00	0.18	0	0	10426	10412	10386	10372	10346	10420	10380	22	3120	500	7280	10	1	4302000	447	33.38	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7591	N	N	0	N	00	N
74	20241118	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	42036150	4043	16.27	10380	10400	10360	13520	7280	10400	10397.27	0.18	0	-56	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
75	20241118	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	8454550	814	3.28	10380	10400	10360	13520	7280	10400	10386.43	0.18	0	-54	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
76	20241118	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	5732610	552	2.22	10380	10400	10360	13520	7280	10400	10385.16	0.18	0	-13	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
77	20241118	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	1150570	111	0.45	10380	10400	10360	13520	7280	10400	10365.50	0.18	0	0	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
78	20241118	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	1150570	111	0.45	10380	10400	10360	13520	7280	10400	10365.50	0.18	0	0	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
79	20241118	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	1150570	111	0.45	10380	10400	10360	13520	7280	10400	10365.50	0.18	0	0	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
80	20241118	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	1088200	105	0.42	10380	10400	10360	13520	7280	10400	10363.81	0.18	0	0	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
81	20241118	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.18	0	0	10433	10416	10383	10366	10333	10425	10375	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7647	N	N	0	N	00	N
82	20241115	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	257575250	24847	311.44	10400	10400	10350	13520	7280	10400	10366.45	0.16	0	645	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.58	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
83	20241115	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	257419250	24832	311.26	10400	10400	10350	13520	7280	10400	10366.43	0.16	0	650	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.58	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
84	20241115	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	228940230	22091	276.90	10400	10400	10350	13520	7280	10400	10363.51	0.16	0	-268	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	446	33.34	1.03	12	0.51	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
85	20241115	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	196976980	19009	238.27	10400	10400	10350	13520	7280	10400	10362.30	0.16	0	-192	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	446	33.31	1.03	12	0.44	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
86	20241115	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-50	5	-0.48	193589140	18682	234.17	10400	10400	10350	13520	7280	10400	10362.33	0.16	0	-192	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	445	33.28	1.03	12	0.43	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
87	20241115	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-50	5	-0.48	193589140	18682	234.17	10400	10400	10350	13520	7280	10400	10362.33	0.16	0	-192	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	445	33.28	1.03	12	0.43	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
88	20241115	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-50	5	-0.48	181614040	17525	219.67	10400	10400	10350	13520	7280	10400	10363.14	0.16	0	-178	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	445	33.28	1.03	12	0.41	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
89	20241115	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	20780	2	0.03	10400	10400	10380	13520	7280	10400	10390.00	0.16	0	0	10420	10410	10390	10380	10360	10415	10385	22	3120	500	7280	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7002	N	N	0	N	00	N
90	20241114	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	82783390	7973	17.05	10400	10400	10370	13500	7280	10390	10382.97	0.16	0	2	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.38	1.03	12	0.19	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
91	20241114	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	68795730	6625	14.17	10400	10400	10370	13500	7280	10390	10384.26	0.16	0	2	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.15	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
92	20241114	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	28613640	2754	5.89	10400	10400	10370	13500	7280	10390	10389.85	0.16	0	-19	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
93	20241114	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	18285980	1760	3.76	10400	10400	10370	13500	7280	10390	10389.76	0.16	0	-17	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
94	20241114	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	18285980	1760	3.76	10400	10400	10370	13500	7280	10390	10389.76	0.16	0	-17	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
95	20241114	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	14535460	1399	2.99	10400	10400	10370	13500	7280	10390	10389.89	0.16	0	-15	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
96	20241114	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.16	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
97	20241114	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	0.16	0	0	10416	10402	10386	10372	10356	10395	10365	22	3110	500	7270	10	1	4302000	447	33.41	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		7000	N	N	0	N	00	N
98	20241113	160835	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-30	5	-0.29	485467900	46761	383.54	10400	10400	10370	13540	7300	10420	10381.90	0.16	0	270	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.41	1.03	12	1.09	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
99	20241113	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-30	5	-0.29	485467900	46761	383.54	10400	10400	10370	13540	7300	10420	10381.90	0.16	0	270	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.41	1.03	12	1.09	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
100	20241113	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-30	5	-0.29	481558210	46384	380.45	10400	10400	10370	13540	7300	10420	10381.99	0.16	0	270	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.41	1.03	12	1.08	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
101	20241113	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-20	5	-0.19	199090530	19152	157.09	10400	10400	10390	13540	7300	10420	10395.29	0.16	0	-59	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.44	1.03	12	0.45	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
102	20241113	120901	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-30	5	-0.29	116043210	11159	91.53	10400	10400	10390	13540	7300	10420	10399.07	0.16	0	-49	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.41	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.38	9180	20231222	13.18	10430	-0.38	20241111	9300	11.72	20240213	10430	-0.38	20241111	9180	13.18	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
103	20241113	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-20	5	-0.19	109435170	10523	86.31	10400	10400	10390	13540	7300	10420	10399.62	0.16	0	-13	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.44	1.03	12	0.24	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
104	20241113	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-20	5	-0.19	109435170	10523	86.31	10400	10400	10390	13540	7300	10420	10399.62	0.16	0	-13	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	447	33.44	1.03	12	0.24	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
105	20241113	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	0	0	0.00	0	0	0	13540	7300	10420	0.00	0.16	0	0	10446	10432	10416	10402	10386	10440	10410	22	3120	500	7290	10	1	4302000	448	33.50	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	-0.10	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6730	N	N	0	N	00	N
106	20241112	161142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	-10	5	-0.10	126929000	12192	300.59	10410	10430	10400	13550	7310	10430	10410.84	0.16	0	-218	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	448	33.50	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	0.00	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
107	20241112	151156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-20	5	-0.19	123261320	11840	291.91	10410	10430	10400	13550	7310	10430	10410.58	0.16	0	-2	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	448	33.47	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.19	9180	20231222	13.40	10430	0.00	20241111	9300	11.94	20240213	10430	-0.19	20241111	9180	13.40	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
108	20241112	141158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	0	3	0.00	122137700	11732	289.25	10410	10430	10400	13550	7310	10430	10410.65	0.16	0	-38	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	449	33.54	1.04	12	0.27	311.00	10070.00	10430	20241111	0.00	9180	20231222	13.62	10430	0.00	20241111	9300	12.15	20240213	10430	0.00	20241111	9180	13.62	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
109	20241112	131206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	0	3	0.00	122137700	11732	289.25	10410	10430	10400	13550	7310	10430	10410.65	0.16	0	-38	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	449	33.54	1.04	12	0.27	311.00	10070.00	10430	20241111	0.00	9180	20231222	13.62	10430	0.00	20241111	9300	12.15	20240213	10430	0.00	20241111	9180	13.62	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
110	20241112	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	-10	5	-0.10	115207450	11067	272.86	10410	10420	10400	13550	7310	10430	10410.00	0.16	0	-38	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	448	33.50	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	-0.10	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
111	20241112	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	-10	5	-0.10	115207450	11067	272.86	10410	10420	10400	13550	7310	10430	10410.00	0.16	0	-38	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	448	33.50	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	-0.10	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
112	20241112	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-30	5	-0.29	104318500	10021	247.07	10410	10420	10400	13550	7310	10430	10409.99	0.16	0	-1	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	447	33.44	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.29	9180	20231222	13.29	10430	-0.29	20241111	9300	11.83	20240213	10430	-0.29	20241111	9180	13.29	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
113	20241112	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-20	5	-0.19	10410	1	0.02	10410	10410	10410	13550	7310	10430	10410.00	0.16	0	0	10450	10440	10420	10410	10390	10445	10415	22	3120	500	7300	10	1	4302000	448	33.47	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.19	9180	20231222	13.40	10430	-0.19	20241111	9300	11.94	20240213	10430	-0.19	20241111	9180	13.40	20231222	0.00	N	435620	500	21 억		6948	N	N	0	N	00	N
114	20241111	161137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	42217710	4056	30.46	10400	10430	10400	13540	7300	10420	10408.71	0.16	0	68	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	449	33.54	1.04	12	0.09	311.00	10070.00	10430	20241111	0.00	9180	20231222	13.62	10430	0.00	20241111	9300	12.15	20240213	10430	0.00	20241111	9180	13.62	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
115	20241111	151213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10430	10	2	0.10	42165560	4051	30.42	10400	10430	10400	13540	7300	10420	10408.68	0.16	0	68	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	449	33.54	1.04	12	0.09	311.00	10070.00	10430	20241111	0.00	9180	20231222	13.62	10430	0.00	20241111	9300	12.15	20240213	10430	0.00	20241111	9180	13.62	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
116	20241111	141157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	23644320	2273	17.07	10400	10430	10400	13540	7300	10420	10402.25	0.16	0	126	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	448	33.50	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	-0.10	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
117	20241111	131156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	0	3	0.00	22624040	2175	16.33	10400	10430	10400	13540	7300	10420	10401.86	0.16	0	174	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	448	33.50	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.10	9180	20231222	13.51	10430	-0.10	20241111	9300	12.04	20240213	10430	-0.10	20241111	9180	13.51	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
118	20241111	121150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	22561530	2169	16.29	10400	10430	10400	13540	7300	10420	10401.81	0.16	0	174	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	448	33.47	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.19	9180	20231222	13.40	10430	-0.19	20241111	9300	11.94	20240213	10430	-0.19	20241111	9180	13.40	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
119	20241111	111147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	21645450	2081	15.63	10400	10430	10400	13540	7300	10420	10401.47	0.16	0	174	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	448	33.47	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.19	9180	20231222	13.40	10430	-0.19	20241111	9300	11.94	20240213	10430	-0.19	20241111	9180	13.40	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
120	20241111	101140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	-10	5	-0.10	21645450	2081	15.63	10400	10430	10400	13540	7300	10420	10401.47	0.16	0	174	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	448	33.47	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.19	9180	20231222	13.40	10430	-0.19	20241111	9300	11.94	20240213	10430	-0.19	20241111	9180	13.40	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
121	20241111	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-20	5	-0.19	572000	55	0.41	10400	10400	10400	13540	7300	10420	10400.00	0.16	0	0	10433	10426	10413	10406	10393	10430	10410	22	3120	500	7290	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10420	20241106	-0.19	9180	20231222	13.29	10420	-0.19	20241106	9300	11.83	20240213	10420	-0.19	20241106	9180	13.29	20231222	0.00	N	435620	500	21 억		6776	N	N	0	N	00	N
122	20241108	161128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	138690780	13318	170.79	10410	10420	10400	13530	7290	10410	10413.78	0.15	0	-268	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.50	1.03	12	0.31	311.00	10070.00	10420	20241106	0.00	9180	20231222	13.51	10420	0.00	20241106	9300	12.04	20240213	10420	0.00	20241106	9180	13.51	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
123	20241108	151141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	118318190	11361	145.69	10410	10420	10400	13530	7290	10410	10414.42	0.15	0	-415	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.26	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
124	20241108	141138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	89566050	8599	110.27	10410	10420	10410	13530	7290	10410	10415.87	0.15	0	-510	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.20	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
125	20241108	131141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	88212710	8469	108.60	10410	10420	10410	13530	7290	10410	10415.95	0.15	0	-398	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.50	1.03	12	0.20	311.00	10070.00	10420	20241106	0.00	9180	20231222	13.51	10420	0.00	20241106	9300	12.04	20240213	10420	0.00	20241106	9180	13.51	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
126	20241108	121138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	85766220	8234	105.59	10410	10420	10410	13530	7290	10410	10416.11	0.15	0	-276	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.19	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
127	20241108	111140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	75595650	7257	93.06	10410	10420	10410	13530	7290	10410	10416.93	0.15	0	-144	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.17	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
128	20241108	101148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	73909150	7095	90.98	10410	10420	10410	13530	7290	10410	10417.08	0.15	0	-28	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.50	1.03	12	0.16	311.00	10070.00	10420	20241106	0.00	9180	20231222	13.51	10420	0.00	20241106	9300	12.04	20240213	10420	0.00	20241106	9180	13.51	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
129	20241108	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	0	3	0.00	104100	10	0.13	10410	10410	10410	13530	7290	10410	10410.00	0.15	0	0	10430	10420	10410	10400	10390	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.00	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	-0.10	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6596	N	N	0	N	00	N
130	20241107	161131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	81173580	7798	87.46	10410	10420	10400	13530	7290	10410	10409.54	0.14	0	713	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.18	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
131	20241107	151136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	81111120	7792	87.39	10410	10420	10400	13530	7290	10410	10409.54	0.14	0	713	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.18	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
132	20241107	141141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	67800890	6513	73.05	10410	10420	10400	13530	7290	10410	10410.09	0.14	0	313	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.15	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
133	20241107	131140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	2977920	286	3.21	10410	10420	10410	13530	7290	10410	10412.31	0.14	0	-125	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.50	1.03	12	0.01	311.00	10070.00	10420	20241106	0.00	9180	20231222	13.51	10420	0.00	20241106	9300	12.04	20240213	10420	0.00	20241106	9180	13.51	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
134	20241107	121134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10420	10	2	0.10	2446500	235	2.64	10410	10420	10410	13530	7290	10410	10410.64	0.14	0	-125	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.50	1.03	12	0.01	311.00	10070.00	10420	20241106	0.00	9180	20231222	13.51	10420	0.00	20241106	9300	12.04	20240213	10420	0.00	20241106	9180	13.51	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
135	20241107	111130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	1561600	150	1.68	10410	10420	10410	13530	7290	10410	10410.67	0.14	0	-90	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.00	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	0.00	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
136	20241107	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	13530	7290	10410	0.00	0.14	0	0	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.00	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	-0.10	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
137	20241107	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	0	3	0.00	0	0	0.00	0	0	0	13530	7290	10410	0.00	0.14	0	0	10430	10420	10410	10400	10390	10425	10405	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.00	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	-0.10	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
138	20241106	161145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	92775650	8916	41.90	10400	10420	10400	13530	7290	10410	10405.52	0.14	0	-551	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.21	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	-0.10	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
139	20241106	151219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	91786650	8821	41.46	10400	10420	10400	13530	7290	10410	10405.47	0.14	0	-551	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.21	311.00	10070.00	10420	20241106	-0.10	9180	20231222	13.40	10420	-0.10	20241106	9300	11.94	20240213	10420	-0.10	20241106	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
140	20241106	141208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	85977810	8263	38.84	10400	10410	10400	13530	7290	10410	10405.16	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.19	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
141	20241106	131217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	51874700	4987	23.44	10400	10410	10400	13530	7290	10410	10401.99	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.12	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
142	20241106	121142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-10	5	-0.10	5075210	488	2.29	10400	10410	10400	13530	7290	10410	10400.02	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.01	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
143	20241106	111147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	0	3	0.00	3660810	352	1.65	10400	10410	10400	13530	7290	10410	10400.03	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.01	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
144	20241106	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-10	5	-0.10	3640000	350	1.64	10400	10400	10400	13530	7290	10410	10400.00	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.01	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
145	20241106	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-10	5	-0.10	520000	50	0.23	10400	10400	10400	13530	7290	10410	10400.00	0.14	0	0	10423	10416	10403	10396	10383	10420	10400	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6163	N	N	0	N	00	N
146	20241105	161110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	221326220	21277	339.08	10400	10410	10390	13520	7280	10400	10402.13	0.14	0	-1	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.49	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
147	20241105	151135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	221274170	21272	339.00	10400	10410	10390	13520	7280	10400	10402.13	0.14	0	-1	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.49	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
148	20241105	141128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	220222760	21171	337.39	10400	10410	10390	13520	7280	10400	10402.10	0.14	0	-1	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.49	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
149	20241105	131138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	220222760	21171	337.39	10400	10410	10390	13520	7280	10400	10402.10	0.14	0	-1	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.49	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
150	20241105	121126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	220222760	21171	337.39	10400	10410	10390	13520	7280	10400	10402.10	0.14	0	-1	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.49	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
151	20241105	111111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	10	2	0.10	162030860	15581	248.30	10400	10410	10390	13520	7280	10400	10399.26	0.14	0	0	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	448	33.47	1.03	12	0.36	311.00	10070.00	10410	20241031	0.00	9180	20231222	13.40	10410	0.00	20241031	9300	11.94	20240213	10410	0.00	20241031	9180	13.40	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
152	20241105	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	22557990	2170	34.58	10400	10400	10390	13520	7280	10400	10395.39	0.14	0	0	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.05	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
153	20241105	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.14	0	0	10420	10410	10400	10390	10380	10410	10390	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.00	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6164	N	N	0	N	00	N
154	20241104	161108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	64222010	6176	31.35	10400	10410	10390	13520	7280	10400	10398.64	0.14	0	-968	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.14	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
155	20241104	151128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	-10	5	-0.10	64003670	6155	31.24	10400	10410	10390	13520	7280	10400	10398.65	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.14	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	0.00	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
156	20241104	141110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	-10	5	-0.10	63899770	6145	31.19	10400	10410	10390	13520	7280	10400	10398.66	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.14	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	0.00	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
157	20241104	131030	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	60730770	5840	29.64	10400	10410	10390	13520	7280	10400	10399.10	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.14	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
158	20241104	121055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	-10	5	-0.10	50495660	4855	24.64	10400	10410	10390	13520	7280	10400	10400.75	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.11	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	0.00	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
159	20241104	111047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	41620020	4001	20.31	10400	10410	10400	13520	7280	10400	10402.40	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.09	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
160	20241104	101035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	37054420	3562	18.08	10400	10410	10400	13520	7280	10400	10402.70	0.14	0	-962	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.08	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
161	20241104	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	3494400	336	1.71	10400	10400	10400	13520	7280	10400	10400.00	0.14	0	0	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.01	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	-0.10	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6170	N	N	0	N	00	N
162	20241101	161013	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	204804950	19700	44.81	10390	10410	10390	13520	7280	10400	10396.19	0.15	0	-231	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.46	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
163	20241101	151035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	201851300	19416	44.17	10390	10410	10390	13520	7280	10400	10396.13	0.15	0	48	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.45	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
164	20241101	140947	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	0	3	0.00	198429640	19087	43.42	10390	10410	10390	13520	7280	10400	10396.06	0.15	0	48	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.44	1.03	12	0.44	311.00	10070.00	10410	20241031	-0.10	9180	20231222	13.29	10410	0.00	20241031	9300	11.83	20240213	10410	-0.10	20241031	9180	13.29	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
165	20241101	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	81291360	7824	17.80	10390	10390	10390	13520	7280	10400	10390.00	0.15	0	-229	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.18	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	-0.19	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
166	20241101	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	79732860	7674	17.46	10390	10390	10390	13520	7280	10400	10390.00	0.15	0	-229	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.18	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	-0.19	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
167	20241101	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	79732860	7674	17.46	10390	10390	10390	13520	7280	10400	10390.00	0.15	0	-229	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.18	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	-0.19	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
168	20241101	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	52375990	5041	11.47	10390	10390	10390	13520	7280	10400	10390.00	0.15	0	-229	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.12	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	-0.19	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N
169	20241101	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	103900	10	0.02	10390	10390	10390	13520	7280	10400	10390.00	0.15	0	0	10420	10410	10400	10390	10380	10415	10395	22	3120	500	7280	10	1	4302000	447	33.41	1.03	12	0.00	311.00	10070.00	10410	20241031	-0.19	9180	20231222	13.18	10410	-0.19	20241031	9300	11.72	20240213	10410	-0.19	20241031	9180	13.18	20231222	0.00	N	435620	500	21 억		6401	N	N	0	N	00	N