KissMeData/442900/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	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	111518750	11164	8393.99	10010	10010	9980	13000	7000	10000	9989.14	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
3	20241129	151439	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	111518750	11164	8393.99	10010	10010	9980	13000	7000	10000	9989.14	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
4	20241129	141442	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	109268750	10939	8224.81	10010	10010	9980	13000	7000	10000	9988.92	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
5	20241129	131438	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	108229790	10835	8146.62	10010	10010	9980	13000	7000	10000	9988.91	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
6	20241129	121439	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	107780240	10790	8112.78	10010	10010	9980	13000	7000	10000	9988.90	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
7	20241129	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	107680340	10780	8105.26	10010	10010	9980	13000	7000	10000	9988.90	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
8	20241129	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	39116260	3910	2939.85	10010	10010	9980	13000	7000	10000	10004.16	3.93	0	-10	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
9	20241129	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	30030000	3000	2255.64	10010	10010	10010	13000	7000	10000	10010.00	3.93	0	0	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301705	N	N	0	N	00	N
10	20241128	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	1330210	133	12.48	10000	10010	10000	13000	7000	10000	10001.58	3.93	0	-9	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
11	20241128	151445	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	1150210	115	10.79	10000	10010	10000	13000	7000	10000	10001.83	3.93	0	9	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
12	20241128	141443	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	1150210	115	10.79	10000	10010	10000	13000	7000	10000	10001.83	3.93	0	9	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
13	20241128	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	1150210	115	10.79	10000	10010	10000	13000	7000	10000	10001.83	3.93	0	9	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
14	20241128	121438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	1150210	115	10.79	10000	10010	10000	13000	7000	10000	10001.83	3.93	0	9	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
15	20241128	111443	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	10000	1	0.09	10000	10000	10000	13000	7000	10000	10000.00	3.93	0	0	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
16	20241128	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	3.93	0	0	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
17	20241128	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	3.93	0	0	10006	10002	9996	9992	9986	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
18	20241127	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	10655880	1066	8.69	10000	10000	9990	12980	7000	9990	9996.14	3.93	0	-5	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
19	20241127	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	10655880	1066	8.69	10000	10000	9990	12980	7000	9990	9996.14	3.93	0	-5	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
20	20241127	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	10155880	1016	8.28	10000	10000	9990	12980	7000	9990	9995.94	3.93	0	-5	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
21	20241127	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	7287750	729	5.94	10000	10000	9990	12980	7000	9990	9996.91	3.93	0	-5	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
22	20241127	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	49990	5	0.04	10000	10000	9990	12980	7000	9990	9998.00	3.93	0	0	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
23	20241127	111427	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	49990	5	0.04	10000	10000	9990	12980	7000	9990	9998.00	3.93	0	0	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
24	20241127	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	49990	5	0.04	10000	10000	9990	12980	7000	9990	9998.00	3.93	0	0	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
25	20241127	091425	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	3.93	0	0	10010	10000	9990	9980	9970	9995	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301714	N	N	0	N	00	N
26	20241126	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	122549600	12266	2666.52	10000	10000	9980	13000	7000	10000	9991.00	3.92	0	346	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.16	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
27	20241126	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	118613540	11872	2580.87	10000	10000	9980	13000	7000	10000	9991.03	3.92	0	346	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
28	20241126	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	67302630	6736	1464.35	10000	10000	9980	13000	7000	10000	9991.48	3.92	0	119	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
29	20241126	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	21038940	2105	457.61	10000	10000	9980	13000	7000	10000	9994.75	3.92	0	119	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
30	20241126	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	21038940	2105	457.61	10000	10000	9980	13000	7000	10000	9994.75	3.92	0	119	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
31	20241126	111426	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	20899000	2091	454.57	10000	10000	9980	13000	7000	10000	9994.74	3.92	0	119	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
32	20241126	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	829400	83	18.04	10000	10000	9990	13000	7000	10000	9992.77	3.92	0	18	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
33	20241126	091425	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	190000	19	4.13	10000	10000	10000	13000	7000	10000	10000.00	3.92	0	18	10020	10010	10000	9990	9980	10015	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301373	N	N	0	N	00	N
34	20241125	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	4597740	460	3.36	9990	10010	9990	12970	6990	9980	9995.09	3.92	0	17	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
35	20241125	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	4297740	430	3.14	9990	10010	9990	12970	6990	9980	9994.74	3.92	0	17	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	768	53.48	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
36	20241125	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	3228710	323	2.36	9990	10010	9990	12970	6990	9980	9996.01	3.92	0	7	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
37	20241125	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	2129810	213	1.56	9990	10010	9990	12970	6990	9980	9999.11	3.92	0	7	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
38	20241125	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	2129810	213	1.56	9990	10010	9990	12970	6990	9980	9999.11	3.92	0	7	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
39	20241125	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	2009870	201	1.47	9990	10010	9990	12970	6990	9980	9999.35	3.92	0	7	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
40	20241125	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	30	2	0.30	1489870	149	1.09	9990	10010	9990	12970	6990	9980	9999.13	3.92	0	7	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
41	20241125	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	509490	51	0.37	9990	9990	9990	12970	6990	9980	9990.00	3.92	0	0	10040	10010	9990	9960	9940	10000	9950	38	2990	500	7380	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
42	20241122	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-30	5	-0.30	136758160	13676	48.35	10010	10020	9970	13010	7010	10010	9999.87	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
43	20241122	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-30	5	-0.30	136758160	13676	48.35	10010	10020	9970	13010	7010	10010	9999.87	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
44	20241122	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	82827090	8276	29.26	10010	10020	10000	13010	7010	10010	10008.11	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.11	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
45	20241122	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	73487760	7343	25.96	10010	10020	10000	13010	7010	10010	10007.87	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
46	20241122	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	66180460	6613	23.38	10010	10020	10000	13010	7010	10010	10007.63	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
47	20241122	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	62056280	6201	21.92	10010	10020	10000	13010	7010	10010	10007.46	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	770	53.58	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
48	20241122	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	50224200	5019	17.74	10010	10010	10000	13010	7010	10010	10006.81	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
49	20241122	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	3.92	0	0	10050	10030	10010	9990	9970	10030	9990	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301356	N	N	0	N	00	N
50	20241121	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	283029620	28287	163.27	10010	10030	9990	13030	7030	10030	10005.64	3.92	0	-43	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	769	53.53	1.01	12	0.37	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
51	20241121	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	282368960	28221	162.89	10010	10030	9990	13030	7030	10030	10005.63	3.92	0	-43	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	768	53.48	1.01	12	0.37	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
52	20241121	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	272736950	27258	157.33	10010	10030	9990	13030	7030	10030	10005.76	3.92	0	-43	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	768	53.48	1.01	12	0.35	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
53	20241121	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	266036950	26588	153.47	10010	10030	9990	13030	7030	10030	10005.90	3.92	0	-43	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	768	53.48	1.01	12	0.35	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
54	20241121	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	142357600	14220	82.08	10010	10030	10000	13030	7030	10030	10011.08	3.92	0	-20	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	768	53.48	1.01	12	0.19	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
55	20241121	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	133352740	13320	76.88	10010	10030	10000	13030	7030	10030	10011.47	3.92	0	-6	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	769	53.53	1.01	12	0.17	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
56	20241121	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	41781900	4174	24.09	10010	10020	10010	13030	7030	10030	10010.04	3.92	0	-6	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	769	53.53	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
57	20241121	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	1001000	100	0.58	10010	10010	10010	13030	7030	10030	10010.00	3.92	0	0	10043	10036	10023	10016	10003	10040	10020	38	3000	500	7420	10	1	7680000	769	53.53	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301399	N	N	0	N	00	N
58	20241120	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	173650120	17325	187.38	10030	10030	10010	13050	7030	10040	10023.09	3.93	0	-156	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.23	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
59	20241120	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	173650120	17325	187.38	10030	10030	10010	13050	7030	10040	10023.09	3.93	0	-156	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.23	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
60	20241120	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	157437660	15707	169.88	10030	10030	10010	13050	7030	10040	10023.41	3.93	0	-128	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	769	53.53	1.01	12	0.20	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
61	20241120	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	140514490	14018	151.61	10030	10030	10020	13050	7030	10040	10023.86	3.93	0	-68	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.58	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
62	20241120	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	52875240	5272	57.02	10030	10030	10020	13050	7030	10040	10029.45	3.93	0	-68	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.58	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
63	20241120	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	52855200	5270	57.00	10030	10030	10020	13050	7030	10040	10029.45	3.93	0	-68	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.58	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
64	20241120	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	29488200	2940	31.80	10030	10030	10030	13050	7030	10040	10030.00	3.93	0	-40	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
65	20241120	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	13050	7030	10040	0.00	3.93	0	0	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301555	N	N	0	N	00	N
66	20241119	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	92736730	9246	96.70	10030	10040	10020	13050	7030	10040	10029.93	3.93	0	-52	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.12	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
67	20241119	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	91732730	9146	95.65	10030	10040	10020	13050	7030	10040	10029.82	3.93	0	-52	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
68	20241119	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	90609350	9034	94.48	10030	10040	10020	13050	7030	10040	10029.82	3.93	0	-42	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
69	20241119	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	90599320	9033	94.47	10030	10040	10020	13050	7030	10040	10029.82	3.93	0	-42	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
70	20241119	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	79897310	7966	83.31	10030	10040	10020	13050	7030	10040	10029.79	3.93	0	-42	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.10	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
71	20241119	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	78193890	7796	81.53	10030	10040	10030	13050	7030	10040	10030.00	3.93	0	-28	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.10	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
72	20241119	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	71303270	7109	74.35	10030	10030	10030	13050	7030	10040	10030.00	3.93	0	-14	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	770	53.64	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
73	20241119	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	13050	7030	10040	0.00	3.93	0	0	10053	10046	10033	10026	10013	10050	10030	38	3010	500	7420	10	1	7680000	771	53.69	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301607	N	N	0	N	00	N
74	20241118	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	95914740	9562	53.22	10020	10040	10020	13020	7020	10020	10030.82	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	771	53.69	1.02	12	0.12	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
75	20241118	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	95914740	9562	53.22	10020	10040	10020	13020	7020	10020	10030.82	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	771	53.69	1.02	12	0.12	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
76	20241118	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	95904700	9561	53.22	10020	10040	10020	13020	7020	10020	10030.82	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
77	20241118	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	86556740	8629	48.03	10020	10040	10020	13020	7020	10020	10030.91	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.11	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
78	20241118	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	83377230	8312	46.27	10020	10040	10020	13020	7020	10020	10030.95	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.11	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
79	20241118	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	81692190	8144	45.33	10020	10040	10020	13020	7020	10020	10030.97	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.11	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
80	20241118	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	76171170	7593	42.26	10020	10040	10020	13020	7020	10020	10031.76	3.93	0	-4	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.10	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
81	20241118	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	9699360	968	5.39	10020	10020	10020	13020	7020	10020	10020.00	3.93	0	0	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301611	N	N	0	N	00	N
82	20241115	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	180065160	17966	79.32	10020	10040	10020	13020	7020	10020	10022.55	3.93	0	-115	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.23	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
83	20241115	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	176127300	17573	77.58	10020	10040	10020	13020	7020	10020	10022.61	3.93	0	188	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	771	53.69	1.02	12	0.23	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
84	20241115	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	165374080	16501	72.85	10020	10030	10020	13020	7020	10020	10022.06	3.93	0	82	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.21	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
85	20241115	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	119177910	11893	52.51	10020	10030	10020	13020	7020	10020	10020.85	3.93	0	-131	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
86	20241115	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	119177910	11893	52.51	10020	10030	10020	13020	7020	10020	10020.85	3.93	0	-131	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
87	20241115	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	117153870	11691	51.62	10020	10030	10020	13020	7020	10020	10020.86	3.93	0	-131	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.15	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
88	20241115	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	88787220	8861	39.12	10020	10020	10020	13020	7020	10020	10020.00	3.93	0	-131	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.12	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
89	20241115	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	36382620	3631	16.03	10020	10020	10020	13020	7020	10020	10020.00	3.93	0	-1	10046	10032	10026	10012	10006	10030	10010	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301725	N	N	0	N	00	N
90	20241114	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	226276360	22560	110.00	10020	10040	10020	13030	7030	10030	10029.98	3.93	0	-92	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.58	1.01	12	0.29	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
91	20241114	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	223708980	22304	108.75	10020	10040	10020	13030	7030	10030	10029.99	3.93	0	-203	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.29	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
92	20241114	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	223688910	22302	108.74	10020	10040	10020	13030	7030	10030	10029.99	3.93	0	-203	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.29	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
93	20241114	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	217841420	21719	105.89	10020	10040	10020	13030	7030	10030	10029.99	3.93	0	-189	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.58	1.01	12	0.28	187.00	9883.00	10080	20241105	-0.60	9280	20231219	7.97	10080	-0.60	20241105	9320	7.51	20240103	10080	-0.60	20241105	9280	7.97	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
94	20241114	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	207120040	20650	100.68	10020	10040	10020	13030	7030	10030	10030.03	3.93	0	-170	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.27	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
95	20241114	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	134943470	13454	65.60	10020	10030	10020	13030	7030	10030	10029.99	3.93	0	-87	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
96	20241114	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	6228620	621	3.03	10020	10030	10020	13030	7030	10030	10029.98	3.93	0	-1	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.01	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
97	20241114	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	3.93	0	0	10076	10052	10036	10012	9996	10045	10005	38	3000	500	7420	10	1	7680000	770	53.64	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		301816	N	N	0	N	00	N
98	20241113	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	205918760	20510	245.25	10050	10060	10020	13090	7050	10070	10039.92	3.94	0	-484	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	770	53.64	1.01	12	0.27	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
99	20241113	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	204915760	20410	244.05	10050	10060	10020	13090	7050	10070	10039.97	3.94	0	-484	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	770	53.64	1.01	12	0.27	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
100	20241113	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	104379280	10395	124.30	10050	10060	10020	13090	7050	10070	10041.30	3.94	0	-483	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	770	53.64	1.01	12	0.14	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
101	20241113	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	73190410	7287	87.13	10050	10060	10030	13090	7050	10070	10043.97	3.94	0	-483	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	770	53.64	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
102	20241113	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	72688910	7237	86.54	10050	10060	10030	13090	7050	10070	10044.07	3.94	0	-483	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	770	53.64	1.01	12	0.09	187.00	9883.00	10080	20241105	-0.50	9280	20231219	8.08	10080	-0.50	20241105	9320	7.62	20240103	10080	-0.50	20241105	9280	8.08	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
103	20241113	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	67109420	6681	79.89	10050	10060	10040	13090	7050	10070	10044.82	3.94	0	-483	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	771	53.69	1.02	12	0.09	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
104	20241113	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	63952200	6367	76.13	10050	10050	10040	13090	7050	10070	10044.32	3.94	0	-469	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	771	53.69	1.02	12	0.08	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
105	20241113	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	1015050	101	1.21	10050	10050	10050	13090	7050	10070	10050.00	3.94	0	-1	10083	10076	10063	10056	10043	10080	10060	38	3020	500	7450	10	1	7680000	772	53.74	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302299	N	N	0	N	00	N
106	20241112	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	84129160	8363	82.12	10060	10070	10050	13070	7050	10060	10059.69	3.93	0	248	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.85	1.02	12	0.11	187.00	9883.00	10080	20241105	-0.10	9280	20231219	8.51	10080	-0.10	20241105	9320	8.05	20240103	10080	-0.10	20241105	9280	8.51	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
107	20241112	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	83625660	8313	81.63	10060	10070	10050	13070	7050	10060	10059.62	3.93	0	286	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.11	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
108	20241112	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	83022060	8253	81.04	10060	10070	10050	13070	7050	10060	10059.62	3.93	0	286	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.11	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
109	20241112	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	81341980	8086	79.40	10060	10070	10050	13070	7050	10060	10059.61	3.93	0	298	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.11	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
110	20241112	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	80989810	8051	79.06	10060	10060	10050	13070	7050	10060	10059.60	3.93	0	298	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.10	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
111	20241112	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	74752610	7431	72.97	10060	10060	10050	13070	7050	10060	10059.56	3.93	0	298	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.10	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
112	20241112	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	58727960	5838	57.33	10060	10060	10050	13070	7050	10060	10059.60	3.93	0	298	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.08	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
113	20241112	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	975820	97	0.95	10060	10060	10060	13070	7050	10060	10060.00	3.93	0	-1	10086	10072	10056	10042	10026	10080	10050	38	3010	500	7440	10	1	7680000	773	53.80	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
114	20241111	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	102409470	10184	69.59	10050	10070	10040	13060	7040	10050	10055.92	3.93	0	-188	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.13	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
115	20241111	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	20	2	0.20	102308870	10174	69.52	10050	10070	10040	13060	7040	10050	10055.91	3.93	0	-188	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	773	53.85	1.02	12	0.13	187.00	9883.00	10080	20241105	-0.10	9280	20231219	8.51	10080	-0.10	20241105	9320	8.05	20240103	10080	-0.10	20241105	9280	8.51	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
116	20241111	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	96605060	9607	65.65	10050	10070	10040	13060	7040	10050	10055.69	3.93	0	-133	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.13	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
117	20241111	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	71555650	7117	48.63	10050	10060	10040	13060	7040	10050	10054.19	3.93	0	-4	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.09	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
118	20241111	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	65204050	6485	44.31	10050	10060	10040	13060	7040	10050	10054.60	3.93	0	-4	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.08	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
119	20241111	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	33214250	3305	22.58	10050	10050	10040	13060	7040	10050	10049.70	3.93	0	-84	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.04	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
120	20241111	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	33214250	3305	22.58	10050	10050	10040	13060	7040	10050	10049.70	3.93	0	-84	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.04	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
121	20241111	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	10050	1	0.01	10050	10050	10050	13060	7040	10050	10050.00	3.93	0	-1	10070	10060	10050	10040	10030	10060	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301971	N	N	0	N	00	N
122	20241108	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	147124220	14634	76.49	10050	10060	10040	13050	7030	10040	10053.59	3.93	0	-672	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.19	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
123	20241108	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	20	2	0.20	145968470	14519	75.89	10050	10060	10040	13050	7030	10040	10053.62	3.93	0	-567	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	773	53.80	1.02	12	0.19	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
124	20241108	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	143737320	14297	74.73	10050	10060	10040	13050	7030	10040	10053.67	3.93	0	-555	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.19	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
125	20241108	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	20	2	0.20	141082090	14033	73.35	10050	10060	10040	13050	7030	10040	10053.59	3.93	0	-439	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	773	53.80	1.02	12	0.18	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
126	20241108	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	105555210	10501	54.89	10050	10060	10040	13050	7030	10040	10051.92	3.93	0	-307	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.14	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
127	20241108	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	73535500	7317	38.24	10050	10060	10040	13050	7030	10040	10049.95	3.93	0	-175	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.10	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
128	20241108	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	70681290	7033	36.76	10050	10050	10040	13050	7030	10040	10049.95	3.93	0	-51	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.09	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
129	20241108	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	11668050	1161	6.07	10050	10050	10050	13050	7030	10040	10050.00	3.93	0	-1	10080	10060	10050	10030	10020	10055	10025	38	3010	500	7420	10	1	7680000	772	53.74	1.02	12	0.02	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302126	N	N	0	N	00	N
130	20241107	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	192347430	19132	24.33	10050	10070	10040	13060	7040	10050	10053.70	3.92	0	584	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	771	53.69	1.02	12	0.25	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
131	20241107	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	187327430	18632	23.70	10050	10070	10050	13060	7040	10050	10054.07	3.92	0	584	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.24	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
132	20241107	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	187206830	18620	23.68	10050	10070	10050	13060	7040	10050	10054.07	3.92	0	596	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.24	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
133	20241107	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	131484190	13076	16.63	10050	10070	10050	13060	7040	10050	10055.38	3.92	0	52	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.17	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
134	20241107	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	131373530	13065	16.62	10050	10070	10050	13060	7040	10050	10055.38	3.92	0	51	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.17	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
135	20241107	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	24025460	2390	3.04	10050	10060	10050	13060	7040	10050	10052.49	3.92	0	-122	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	773	53.80	1.02	12	0.03	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
136	20241107	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	17527200	1744	2.22	10050	10050	10050	13060	7040	10050	10050.00	3.92	0	-26	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.02	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
137	20241107	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	311550	31	0.04	10050	10050	10050	13060	7040	10050	10050.00	3.92	0	-1	10090	10070	10050	10030	10010	10080	10040	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.00	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		301376	N	N	0	N	00	N
138	20241106	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	790814200	78630	268.58	10040	10070	10030	13060	7040	10050	10057.41	4.09	0	-49072	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	1.02	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
139	20241106	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	789758950	78525	268.22	10040	10070	10030	13060	7040	10050	10057.42	4.09	0	-49067	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	1.02	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
140	20241106	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	789758950	78525	268.22	10040	10070	10030	13060	7040	10050	10057.42	4.09	0	-49067	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	1.02	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
141	20241106	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	330498480	32910	112.41	10040	10050	10030	13060	7040	10050	10042.49	4.09	0	-12858	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.43	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
142	20241106	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	234822480	23390	79.89	10040	10050	10030	13060	7040	10050	10039.44	4.09	0	-12858	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.30	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
143	20241106	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	233716980	23280	79.52	10040	10050	10030	13060	7040	10050	10039.39	4.09	0	-12858	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.30	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
144	20241106	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	232842630	23193	79.22	10040	10050	10030	13060	7040	10050	10039.35	4.09	0	-12858	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	772	53.74	1.02	12	0.30	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
145	20241106	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	179276130	17863	61.02	10040	10050	10030	13060	7040	10050	10036.17	4.09	0	-12858	10110	10080	10050	10020	9990	10095	10035	38	3010	500	7430	10	1	7680000	771	53.69	1.02	12	0.23	187.00	9883.00	10080	20241105	-0.40	9280	20231219	8.19	10080	-0.40	20241105	9320	7.73	20240103	10080	-0.40	20241105	9280	8.19	20231219	0.00	N	442900	500	38 억		314238	N	N	0	N	00	N
146	20241105	161115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10050	20	2	0.20	294298300	29276	449.64	10020	10080	10020	13030	7030	10030	10052.54	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	772	53.74	1.02	12	0.38	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
147	20241105	151140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10050	20	2	0.20	294298300	29276	449.64	10020	10080	10020	13030	7030	10030	10052.54	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	772	53.74	1.02	12	0.38	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
148	20241105	141133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10050	20	2	0.20	283886500	28240	433.73	10020	10080	10020	13030	7030	10030	10052.64	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	772	53.74	1.02	12	0.37	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
149	20241105	131143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10050	20	2	0.20	229633840	22844	350.85	10020	10080	10020	13030	7030	10030	10052.26	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	772	53.74	1.02	12	0.30	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
150	20241105	121130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10050	20	2	0.20	227945440	22676	348.27	10020	10080	10020	13030	7030	10030	10052.28	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	772	53.74	1.02	12	0.30	187.00	9883.00	10080	20241105	-0.30	9280	20231219	8.30	10080	-0.30	20241105	9320	7.83	20240103	10080	-0.30	20241105	9280	8.30	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
151	20241105	111116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10060	30	2	0.30	227694180	22651	347.89	10020	10080	10020	13030	7030	10030	10052.28	3.93	0	13953	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	773	53.80	1.02	12	0.29	187.00	9883.00	10080	20241105	-0.20	9280	20231219	8.41	10080	-0.20	20241105	9320	7.94	20240103	10080	-0.20	20241105	9280	8.41	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
152	20241105	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	32877200	3278	50.35	10020	10030	10020	13030	7030	10030	10029.65	3.93	0	-1	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	770	53.58	1.01	12	0.04	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
153	20241105	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	2035060	203	3.12	10020	10030	10020	13030	7030	10030	10024.93	3.93	0	-1	10050	10040	10020	10010	9990	10045	10015	38	3000	500	7420	10	1	7680000	770	53.58	1.01	12	0.00	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		302010	N	N	0	N	00	N
154	20241104	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	65266050	6511	16.94	10000	10030	10000	13020	7020	10020	10023.97	3.92	0	591	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.08	187.00	9883.00	10050	20241030	-0.20	9280	20231219	8.08	10050	-0.20	20241030	9320	7.62	20240103	10050	-0.20	20241030	9280	8.08	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
155	20241104	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	65256020	6510	16.94	10000	10030	10000	13020	7020	10020	10023.97	3.92	0	591	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.08	187.00	9883.00	10050	20241030	-0.20	9280	20231219	8.08	10050	-0.20	20241030	9320	7.62	20240103	10050	-0.20	20241030	9280	8.08	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
156	20241104	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	45667730	4557	11.86	10000	10030	10000	13020	7020	10020	10021.45	3.92	0	648	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.64	1.01	12	0.06	187.00	9883.00	10050	20241030	-0.20	9280	20231219	8.08	10050	-0.20	20241030	9320	7.62	20240103	10050	-0.20	20241030	9280	8.08	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
157	20241104	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	45126610	4503	11.72	10000	10030	10000	13020	7020	10020	10021.45	3.92	0	648	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.06	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
158	20241104	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	36699790	3662	9.53	10000	10030	10000	13020	7020	10020	10021.79	3.92	0	658	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.05	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
159	20241104	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	25868170	2581	6.71	10000	10030	10000	13020	7020	10020	10022.54	3.92	0	658	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.03	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
160	20241104	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	30020	3	0.01	10000	10020	10000	13020	7020	10020	10006.67	3.92	0	-1	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	770	53.58	1.01	12	0.00	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
161	20241104	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	20000	2	0.01	10000	10000	10000	13020	7020	10020	10000.00	3.92	0	-1	10040	10030	10010	10000	9980	10035	10005	38	3000	500	7410	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10050	20241030	-0.50	9280	20231219	7.76	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301351	N	N	0	N	00	N
162	20241101	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	30	2	0.30	384543630	38437	212.75	10000	10020	9990	12980	7000	9990	10004.52	3.92	0	-80	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	770	53.58	1.01	12	0.50	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
163	20241101	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	30	2	0.30	335876490	33580	185.86	10000	10020	9990	12980	7000	9990	10002.28	3.92	0	-60	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	770	53.58	1.01	12	0.44	187.00	9883.00	10050	20241030	-0.30	9280	20231219	7.97	10050	-0.30	20241030	9320	7.51	20240103	10050	-0.30	20241030	9280	7.97	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
164	20241101	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	20	2	0.20	307527850	30748	170.19	10000	10020	9990	12980	7000	9990	10001.56	3.92	0	-60	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	769	53.53	1.01	12	0.40	187.00	9883.00	10050	20241030	-0.40	9280	20231219	7.87	10050	-0.40	20241030	9320	7.40	20240103	10050	-0.40	20241030	9280	7.87	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
165	20241101	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	243664500	24367	134.87	10000	10000	9990	12980	7000	9990	9999.77	3.92	0	-36	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.32	187.00	9883.00	10050	20241030	-0.50	9280	20231219	7.76	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
166	20241101	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	190014500	19002	105.18	10000	10000	9990	12980	7000	9990	9999.71	3.92	0	-36	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.25	187.00	9883.00	10050	20241030	-0.50	9280	20231219	7.76	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
167	20241101	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	189014500	18902	104.62	10000	10000	9990	12980	7000	9990	9999.71	3.92	0	-36	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.25	187.00	9883.00	10050	20241030	-0.50	9280	20231219	7.76	10050	-0.50	20241030	9320	7.30	20240103	10050	-0.50	20241030	9280	7.76	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
168	20241101	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	32024500	3203	17.73	10000	10000	9990	12980	7000	9990	9998.28	3.92	0	-36	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.04	187.00	9883.00	10050	20241030	-0.60	9280	20231219	7.65	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N
169	20241101	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	17049950	1705	9.44	10000	10000	9990	12980	7000	9990	9999.97	3.92	0	-1	10023	10006	9993	9976	9963	10005	9975	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.02	187.00	9883.00	10050	20241030	-0.60	9280	20231219	7.65	10050	-0.60	20241030	9320	7.19	20240103	10050	-0.60	20241030	9280	7.65	20231219	0.00	N	442900	500	38 억		301386	N	N	0	N	00	N