KissMeData/448760/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	161430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	10332110	4887	234.50	2120	2120	2105	2745	1485	2115	2114.20	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.11	24.00	1958.00	2500	20240425	-15.40	2105	20241129	0.48	2500	-15.40	20240425	2105	0.48	20241129	2500	-15.40	20240425	2105	0.48	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
3	20241129	151447	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	10319420	4881	234.21	2120	2120	2105	2745	1485	2115	2114.20	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.11	24.00	1958.00	2500	20240425	-15.40	2105	20241129	0.48	2500	-15.40	20240425	2105	0.48	20241129	2500	-15.40	20240425	2105	0.48	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
4	20241129	141450	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	9994475	4727	226.82	2120	2120	2105	2745	1485	2115	2114.34	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.11	24.00	1958.00	2500	20240425	-15.60	2105	20241129	0.24	2500	-15.60	20240425	2105	0.24	20241129	2500	-15.60	20240425	2105	0.24	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
5	20241129	131445	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	9783470	4627	222.02	2120	2120	2105	2745	1485	2115	2114.43	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.60	2105	20241129	0.24	2500	-15.60	20240425	2105	0.24	20241129	2500	-15.60	20240425	2105	0.24	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
6	20241129	121447	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	9783470	4627	222.02	2120	2120	2105	2745	1485	2115	2114.43	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.60	2105	20241129	0.24	2500	-15.60	20240425	2105	0.24	20241129	2500	-15.60	20240425	2105	0.24	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
7	20241129	111449	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-10	5	-0.47	9781360	4626	221.98	2120	2120	2105	2745	1485	2115	2114.43	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	93	87.71	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.80	2105	20241129	0.00	2500	-15.80	20240425	2105	0.00	20241129	2500	-15.80	20240425	2105	0.00	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
8	20241129	101440	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	5	2	0.24	978245	463	22.22	2120	2120	2105	2745	1485	2115	2112.84	0.04	0	-5	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2105	20241129	0.71	2500	-15.20	20240425	2105	0.71	20241129	2500	-15.20	20240425	2105	0.71	20241129	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
9	20241129	091445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.19	2120	2120	2120	2745	1485	2115	2120.00	0.04	0	0	2121	2117	2116	2112	2111	2117	2112	4	630	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1890	N	N	0	N	00	N
10	20241128	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4410165	2084	33.18	2120	2120	2115	2755	1485	2120	2116.20	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
11	20241128	151453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4369980	2065	32.88	2120	2120	2115	2755	1485	2120	2116.21	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
12	20241128	141451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4365750	2063	32.85	2120	2120	2115	2755	1485	2120	2116.21	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
13	20241128	131448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1199595	566	9.01	2120	2120	2115	2755	1485	2120	2119.43	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
14	20241128	121445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1197475	565	9.00	2120	2120	2115	2755	1485	2120	2119.42	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
15	20241128	111450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1070575	505	8.04	2120	2120	2115	2755	1485	2120	2119.95	0.04	0	-65	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
16	20241128	101446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848000	400	6.37	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	-60	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
17	20241128	091445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	848000	400	6.37	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	-60	2143	2131	2123	2111	2103	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1955	N	N	0	N	00	N
18	20241127	161408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13311955	6281	32.90	2135	2135	2115	2755	1485	2120	2119.40	0.05	0	-143	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.14	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
19	20241127	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	12535970	5915	30.98	2135	2135	2115	2755	1485	2120	2119.35	0.05	0	222	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.13	24.00	1958.00	2500	20240425	-14.60	2105	20241121	1.43	2500	-14.60	20240425	2105	1.43	20241121	2500	-14.60	20240425	2105	1.43	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
20	20241127	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12506135	5901	30.91	2135	2135	2115	2755	1485	2120	2119.32	0.05	0	233	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.13	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
21	20241127	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	9719885	4585	24.02	2135	2135	2115	2755	1485	2120	2119.93	0.05	0	233	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
22	20241127	121443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9489350	4476	23.45	2135	2135	2115	2755	1485	2120	2120.05	0.05	0	233	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
23	20241127	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9489350	4476	23.45	2135	2135	2115	2755	1485	2120	2120.05	0.05	0	233	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.10	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
24	20241127	101436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	100035	47	0.25	2135	2135	2120	2755	1485	2120	2128.40	0.05	0	0	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.00	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
25	20241127	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270	2	0.01	2135	2135	2135	2755	1485	2120	2135.00	0.05	0	0	2153	2136	2123	2106	2093	2130	2100	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.60	2105	20241121	1.43	2500	-14.60	20240425	2105	1.43	20241121	2500	-14.60	20240425	2105	1.43	20241121	0.00	N	448760	100	4 억		2098	N	N	0	N	00	N
26	20241126	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	40390605	19091	305.70	2140	2140	2110	2760	1490	2125	2115.69	0.04	0	425	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.43	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
27	20241126	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	40377885	19085	305.60	2140	2140	2110	2760	1490	2125	2115.69	0.04	0	425	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.43	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
28	20241126	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	38935445	18403	294.68	2140	2140	2110	2760	1490	2125	2115.71	0.04	0	363	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.42	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
29	20241126	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	16070180	7592	121.57	2140	2140	2110	2760	1490	2125	2116.73	0.04	0	-5	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.17	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
30	20241126	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	16070180	7592	121.57	2140	2140	2110	2760	1490	2125	2116.73	0.04	0	-5	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.33	1.08	12	0.17	24.00	1958.00	2500	20240425	-15.20	2105	20241121	0.71	2500	-15.20	20240425	2105	0.71	20241121	2500	-15.20	20240425	2105	0.71	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
31	20241126	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	11287460	5336	85.44	2140	2140	2110	2760	1490	2125	2115.34	0.04	0	-5	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.12	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
32	20241126	101446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	607375	286	4.58	2140	2140	2115	2760	1490	2125	2123.69	0.04	0	-5	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	94	88.12	1.08	12	0.01	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
33	20241126	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.02	2140	2140	2140	2760	1490	2125	2140.00	0.04	0	0	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4430000	95	89.17	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.40	2105	20241121	1.66	2500	-14.40	20240425	2105	1.66	20241121	2500	-14.40	20240425	2105	1.66	20241121	0.00	N	448760	100	4 억		1673	N	N	0	N	00	N
34	20241125	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	13225270	6245	265.74	2130	2130	2110	2765	1495	2130	2117.74	0.04	0	-89	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.54	1.09	12	0.14	24.00	1958.00	2500	20240425	-15.00	2105	20241121	0.95	2500	-15.00	20240425	2105	0.95	20241121	2500	-15.00	20240425	2105	0.95	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
35	20241125	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	13212520	6239	265.49	2130	2130	2110	2765	1495	2130	2117.73	0.04	0	-89	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.54	1.09	12	0.14	24.00	1958.00	2500	20240425	-15.00	2105	20241121	0.95	2500	-15.00	20240425	2105	0.95	20241121	2500	-15.00	20240425	2105	0.95	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
36	20241125	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	13201915	6234	265.28	2130	2130	2110	2765	1495	2130	2117.73	0.04	0	-85	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.54	1.09	12	0.14	24.00	1958.00	2500	20240425	-15.00	2105	20241121	0.95	2500	-15.00	20240425	2105	0.95	20241121	2500	-15.00	20240425	2105	0.95	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
37	20241125	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6826915	3234	137.62	2130	2130	2110	2765	1495	2130	2110.98	0.04	0	-85	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.54	1.09	12	0.07	24.00	1958.00	2500	20240425	-15.00	2105	20241121	0.95	2500	-15.00	20240425	2105	0.95	20241121	2500	-15.00	20240425	2105	0.95	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
38	20241125	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6826915	3234	137.62	2130	2130	2110	2765	1495	2130	2110.98	0.04	0	-85	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.54	1.09	12	0.07	24.00	1958.00	2500	20240425	-15.00	2105	20241121	0.95	2500	-15.00	20240425	2105	0.95	20241121	2500	-15.00	20240425	2105	0.95	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
39	20241125	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6722790	3185	135.53	2130	2130	2110	2765	1495	2130	2110.77	0.04	0	-85	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	93	87.92	1.08	12	0.07	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
40	20241125	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	249210	117	4.98	2130	2130	2130	2765	1495	2130	2130.00	0.04	0	-17	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2105	20241121	1.19	2500	-14.80	20240425	2105	1.19	20241121	2500	-14.80	20240425	2105	1.19	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
41	20241125	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	249210	117	4.98	2130	2130	2130	2765	1495	2130	2130.00	0.04	0	-17	2146	2137	2121	2112	2096	2142	2117	4	635	100	1490	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2105	20241121	1.19	2500	-14.80	20240425	2105	1.19	20241121	2500	-14.80	20240425	2105	1.19	20241121	0.00	N	448760	100	4 억		1762	N	N	0	N	00	N
42	20241122	161244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	4956660	2350	19.09	2130	2130	2105	2745	1485	2115	2109.22	0.04	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.80	2105	20241122	1.19	2500	-14.80	20240425	2105	1.19	20241122	2500	-14.80	20240425	2105	1.19	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
43	20241122	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	4928980	2337	18.98	2130	2130	2105	2745	1485	2115	2109.11	0.04	0	-2	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.80	2105	20241122	1.19	2500	-14.80	20240425	2105	1.19	20241122	2500	-14.80	20240425	2105	1.19	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
44	20241122	141301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	4922600	2334	18.96	2130	2130	2105	2745	1485	2115	2109.08	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.80	2105	20241122	1.19	2500	-14.80	20240425	2105	1.19	20241122	2500	-14.80	20240425	2105	1.19	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
45	20241122	131256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	4922600	2334	18.96	2130	2130	2105	2745	1485	2115	2109.08	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.80	2105	20241122	1.19	2500	-14.80	20240425	2105	1.19	20241122	2500	-14.80	20240425	2105	1.19	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
46	20241122	121306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	15	2	0.71	4922600	2334	18.96	2130	2130	2105	2745	1485	2115	2109.08	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.05	24.00	1958.00	2500	20240425	-14.80	2105	20241122	1.19	2500	-14.80	20240425	2105	1.19	20241122	2500	-14.80	20240425	2105	1.19	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
47	20241122	111251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	4920470	2333	18.95	2130	2130	2105	2745	1485	2115	2109.07	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2105	20241122	0.24	2500	-15.60	20240425	2105	0.24	20241122	2500	-15.60	20240425	2105	0.24	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
48	20241122	101314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	4358220	2067	16.79	2130	2130	2105	2745	1485	2115	2108.48	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2105	20241122	0.24	2500	-15.60	20240425	2105	0.24	20241122	2500	-15.60	20240425	2105	0.24	20241122	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
49	20241122	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2130	1	0.01	2130	2130	2130	2745	1485	2115	2130.00	0.04	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4430000	94	88.75	1.09	12	0.00	24.00	1958.00	2500	20240425	-14.80	2105	20241121	1.19	2500	-14.80	20240425	2105	1.19	20241121	2500	-14.80	20240425	2105	1.19	20241121	0.00	N	448760	100	4 억		1766	N	N	0	N	00	N
50	20241121	161253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	25990545	12313	36.30	2115	2115	2105	2745	1485	2115	2110.82	0.05	0	-560	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.28	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
51	20241121	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	23651355	11207	33.04	2115	2115	2105	2745	1485	2115	2110.41	0.05	0	-560	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.25	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
52	20241121	141315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	22594240	10706	31.56	2115	2115	2105	2745	1485	2115	2110.43	0.05	0	-560	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.24	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
53	20241121	131305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	22361640	10596	31.23	2115	2115	2105	2745	1485	2115	2110.39	0.05	0	-550	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.24	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
54	20241121	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	0	3	0.00	22359525	10595	31.23	2115	2115	2105	2745	1485	2115	2110.38	0.05	0	-550	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.24	24.00	1958.00	2500	20240425	-15.40	2105	20241121	0.48	2500	-15.40	20240425	2105	0.48	20241121	2500	-15.40	20240425	2105	0.48	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
55	20241121	111312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	4707235	2229	6.57	2115	2115	2105	2745	1485	2115	2111.81	0.05	0	-495	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
56	20241121	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-5	5	-0.24	3947935	1869	5.51	2115	2115	2105	2745	1485	2115	2112.32	0.05	0	-495	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	93	87.92	1.08	12	0.04	24.00	1958.00	2500	20240425	-15.60	2105	20241121	0.24	2500	-15.60	20240425	2105	0.24	20241121	2500	-15.60	20240425	2105	0.24	20241121	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
57	20241121	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2229210	1054	3.11	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	0	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4430000	94	88.12	1.08	12	0.02	24.00	1958.00	2500	20240425	-15.40	2110	20241115	0.24	2500	-15.40	20240425	2110	0.24	20241115	2500	-15.40	20240425	2110	0.24	20241115	0.00	N	448760	100	4 억		2326	N	N	0	N	00	N
58	20241120	161258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-20	5	-0.94	71894130	33924	170.89	2135	2135	2110	2775	1495	2135	2119.27	0.04	0	2023	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.12	1.08	12	0.77	24.00	1958.00	2500	20240425	-15.40	2110	20241120	0.24	2500	-15.40	20240425	2110	0.24	20241120	2500	-15.40	20240425	2110	0.24	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
59	20241120	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-15	5	-0.70	70800460	33407	168.29	2135	2135	2110	2775	1495	2135	2119.33	0.04	0	1980	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.33	1.08	12	0.75	24.00	1958.00	2500	20240425	-15.20	2110	20241120	0.47	2500	-15.20	20240425	2110	0.47	20241120	2500	-15.20	20240425	2110	0.47	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
60	20241120	141320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	45262940	21361	107.61	2135	2135	2110	2775	1495	2135	2118.95	0.04	0	1980	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.75	1.09	12	0.48	24.00	1958.00	2500	20240425	-14.80	2110	20241120	0.95	2500	-14.80	20240425	2110	0.95	20241120	2500	-14.80	20240425	2110	0.95	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
61	20241120	131319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-10	5	-0.47	42955615	20273	102.13	2135	2135	2110	2775	1495	2135	2118.86	0.04	0	1892	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.54	1.09	12	0.46	24.00	1958.00	2500	20240425	-15.00	2110	20241120	0.71	2500	-15.00	20240425	2110	0.71	20241120	2500	-15.00	20240425	2110	0.71	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
62	20241120	121318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-10	5	-0.47	42524255	20070	101.10	2135	2135	2110	2775	1495	2135	2118.80	0.04	0	1892	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.54	1.09	12	0.45	24.00	1958.00	2500	20240425	-15.00	2110	20241120	0.71	2500	-15.00	20240425	2110	0.71	20241120	2500	-15.00	20240425	2110	0.71	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
63	20241120	111321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-25	5	-1.17	42522130	20069	101.10	2135	2135	2110	2775	1495	2135	2118.80	0.04	0	1892	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	93	87.92	1.08	12	0.45	24.00	1958.00	2500	20240425	-15.60	2110	20241120	0.00	2500	-15.60	20240425	2110	0.00	20241120	2500	-15.60	20240425	2110	0.00	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
64	20241120	101320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	40172195	18958	95.50	2135	2135	2110	2775	1495	2135	2119.01	0.04	0	1308	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.75	1.09	12	0.43	24.00	1958.00	2500	20240425	-14.80	2110	20241120	0.95	2500	-14.80	20240425	2110	0.95	20241120	2500	-14.80	20240425	2110	0.95	20241120	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
65	20241120	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4451235	2089	10.52	2135	2135	2115	2775	1495	2135	2130.80	0.04	0	425	2205	2170	2150	2115	2095	2160	2105	4	640	100	1490	5	1	4430000	94	88.12	1.08	12	0.05	24.00	1958.00	2500	20240425	-15.40	2110	20241115	0.24	2500	-15.40	20240425	2110	0.24	20241115	2500	-15.40	20240425	2110	0.24	20241115	0.00	N	448760	100	4 억		1803	N	N	0	N	00	N
66	20241119	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	42369290	19851	211.72	2185	2185	2130	2785	1505	2145	2134.37	0.04	0	92	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	88.96	1.09	12	0.45	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
67	20241119	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	42155790	19751	210.65	2185	2185	2130	2785	1505	2145	2134.36	0.04	0	92	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	89.17	1.09	12	0.45	24.00	1958.00	2500	20240425	-14.40	2110	20241115	1.42	2500	-14.40	20240425	2110	1.42	20241115	2500	-14.40	20240425	2110	1.42	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
68	20241119	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	30850340	14444	154.05	2185	2185	2130	2785	1505	2145	2135.86	0.04	0	92	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	88.96	1.09	12	0.33	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
69	20241119	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	27359040	12810	136.63	2185	2185	2130	2785	1505	2145	2135.76	0.04	0	655	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	88.96	1.09	12	0.29	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
70	20241119	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	26460605	12389	132.14	2185	2185	2135	2785	1505	2145	2135.81	0.04	0	614	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	88.96	1.09	12	0.28	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
71	20241119	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	26447795	12383	132.07	2185	2185	2135	2785	1505	2145	2135.81	0.04	0	614	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	88.96	1.09	12	0.28	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
72	20241119	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1419190	660	7.04	2185	2185	2145	2785	1505	2145	2150.29	0.04	0	614	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	95	89.58	1.10	12	0.01	24.00	1958.00	2500	20240425	-14.00	2110	20241115	1.90	2500	-14.00	20240425	2110	1.90	20241115	2500	-14.00	20240425	2110	1.90	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
73	20241119	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	40	2	1.86	2185	1	0.01	2185	2185	2185	2785	1505	2145	2185.00	0.04	0	0	2178	2161	2143	2126	2108	2152	2117	4	640	100	1500	5	1	4430000	97	91.04	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.60	2110	20241115	3.55	2500	-12.60	20240425	2110	3.55	20241115	2500	-12.60	20240425	2110	3.55	20241115	0.00	N	448760	100	4 억		1711	N	N	0	N	00	N
74	20241118	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	20174680	9376	11.37	2150	2160	2125	2760	1490	2125	2151.74	0.05	0	-647	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	89.38	1.10	12	0.21	24.00	1958.00	2500	20240425	-14.20	2110	20241115	1.66	2500	-14.20	20240425	2110	1.66	20241115	2500	-14.20	20240425	2110	1.66	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
75	20241118	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	20116765	9349	11.34	2150	2160	2125	2760	1490	2125	2151.76	0.05	0	-621	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	89.38	1.10	12	0.21	24.00	1958.00	2500	20240425	-14.20	2110	20241115	1.66	2500	-14.20	20240425	2110	1.66	20241115	2500	-14.20	20240425	2110	1.66	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
76	20241118	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	19858025	9228	11.19	2150	2160	2125	2760	1490	2125	2151.93	0.05	0	-625	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.21	24.00	1958.00	2500	20240425	-14.00	2110	20241115	1.90	2500	-14.00	20240425	2110	1.90	20241115	2500	-14.00	20240425	2110	1.90	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
77	20241118	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	19855875	9227	11.19	2150	2160	2125	2760	1490	2125	2151.93	0.05	0	-625	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	88.96	1.09	12	0.21	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
78	20241118	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	18759525	8717	10.57	2150	2160	2125	2760	1490	2125	2152.06	0.05	0	-625	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	89.58	1.10	12	0.20	24.00	1958.00	2500	20240425	-14.00	2110	20241115	1.90	2500	-14.00	20240425	2110	1.90	20241115	2500	-14.00	20240425	2110	1.90	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
79	20241118	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	35	2	1.65	14114685	6561	7.96	2150	2160	2125	2760	1490	2125	2151.30	0.05	0	-636	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	96	90.00	1.10	12	0.15	24.00	1958.00	2500	20240425	-13.60	2110	20241115	2.37	2500	-13.60	20240425	2110	2.37	20241115	2500	-13.60	20240425	2110	2.37	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
80	20241118	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2788720	1305	1.58	2150	2150	2125	2760	1490	2125	2136.95	0.05	0	-99	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	95	89.17	1.09	12	0.03	24.00	1958.00	2500	20240425	-14.40	2110	20241115	1.42	2500	-14.40	20240425	2110	1.42	20241115	2500	-14.40	20240425	2110	1.42	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
81	20241118	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1491400	696	0.84	2150	2150	2125	2760	1490	2125	2142.82	0.05	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4430000	94	88.54	1.09	12	0.02	24.00	1958.00	2500	20240425	-15.00	2110	20241115	0.71	2500	-15.00	20240425	2110	0.71	20241115	2500	-15.00	20240425	2110	0.71	20241115	0.00	N	448760	100	4 억		2358	N	N	0	N	00	N
82	20241115	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-25	5	-1.16	175262775	82465	1514.23	2145	2145	2110	2795	1505	2150	2125.30	0.05	0	-25	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	94	88.54	1.09	12	1.86	24.00	1958.00	2500	20240425	-15.00	2110	20241115	0.71	2500	-15.00	20240425	2110	0.71	20241115	2500	-15.00	20240425	2110	0.71	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
83	20241115	151334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	171925765	80897	1485.44	2145	2145	2110	2795	1505	2150	2125.24	0.05	0	179	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	1.83	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
84	20241115	141319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	171467125	80682	1481.49	2145	2145	2110	2795	1505	2150	2125.22	0.05	0	248	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	1.82	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
85	20241115	131318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	170905620	80419	1476.66	2145	2145	2110	2795	1505	2150	2125.19	0.05	0	225	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	1.82	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
86	20241115	121320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	170903485	80418	1476.64	2145	2145	2110	2795	1505	2150	2125.19	0.05	0	225	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	1.82	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
87	20241115	111248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	169835985	79918	1467.46	2145	2145	2110	2795	1505	2150	2125.13	0.05	0	225	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	88.96	1.09	12	1.80	24.00	1958.00	2500	20240425	-14.60	2110	20241115	1.18	2500	-14.60	20240425	2110	1.18	20241115	2500	-14.60	20240425	2110	1.18	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
88	20241115	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-30	5	-1.40	167514570	78823	1447.36	2145	2145	2110	2795	1505	2150	2125.20	0.05	0	225	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	94	88.33	1.08	12	1.78	24.00	1958.00	2500	20240425	-15.20	2110	20241115	0.47	2500	-15.20	20240425	2110	0.47	20241115	2500	-15.20	20240425	2110	0.47	20241115	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
89	20241115	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.05	0	0	2213	2181	2163	2131	2113	2172	2122	4	645	100	1500	5	1	4430000	95	89.58	1.10	12	0.00	24.00	1958.00	2500	20240425	-14.00	2145	20241114	0.23	2500	-14.00	20240425	2145	0.23	20241114	2500	-14.00	20240425	2145	0.23	20241114	0.00	N	448760	100	4 억		2383	N	N	0	N	00	N
90	20241114	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-25	5	-1.15	11613575	5394	23.19	2195	2195	2145	2825	1525	2175	2153.05	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.58	1.10	12	0.12	24.00	1958.00	2500	20240425	-14.00	2145	20241114	0.23	2500	-14.00	20240425	2145	0.23	20241114	2500	-14.00	20240425	2145	0.23	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
91	20241114	151248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-25	5	-1.15	9264075	4301	18.49	2195	2195	2145	2825	1525	2175	2153.94	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.58	1.10	12	0.10	24.00	1958.00	2500	20240425	-14.00	2145	20241114	0.23	2500	-14.00	20240425	2145	0.23	20241114	2500	-14.00	20240425	2145	0.23	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
92	20241114	141239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-25	5	-1.15	8832925	4100	17.63	2195	2195	2145	2825	1525	2175	2154.37	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.58	1.10	12	0.09	24.00	1958.00	2500	20240425	-14.00	2145	20241114	0.23	2500	-14.00	20240425	2145	0.23	20241114	2500	-14.00	20240425	2145	0.23	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
93	20241114	131240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-30	5	-1.38	8718975	4047	17.40	2195	2195	2145	2825	1525	2175	2154.43	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.38	1.10	12	0.09	24.00	1958.00	2500	20240425	-14.20	2145	20241114	0.00	2500	-14.20	20240425	2145	0.00	20241114	2500	-14.20	20240425	2145	0.00	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
94	20241114	121235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-25	5	-1.15	8570970	3978	17.10	2195	2195	2150	2825	1525	2175	2154.59	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.58	1.10	12	0.09	24.00	1958.00	2500	20240425	-14.00	2150	20241114	0.00	2500	-14.00	20240425	2150	0.00	20241114	2500	-14.00	20240425	2150	0.00	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
95	20241114	111238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-25	5	-1.15	8570970	3978	17.10	2195	2195	2150	2825	1525	2175	2154.59	0.05	0	7	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	95	89.58	1.10	12	0.09	24.00	1958.00	2500	20240425	-14.00	2150	20241114	0.00	2500	-14.00	20240425	2150	0.00	20241114	2500	-14.00	20240425	2150	0.00	20241114	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
96	20241114	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	2195	1	0.00	2195	2195	2195	2825	1525	2175	2195.00	0.05	0	0	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2150	20240912	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20240912	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
97	20241114	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.05	0	0	2205	2190	2175	2160	2145	2182	2152	4	650	100	1520	5	1	4430000	96	90.62	1.11	12	0.00	24.00	1958.00	2500	20240425	-13.00	2150	20240912	1.16	2500	-13.00	20240425	2150	1.16	20240912	2500	-13.00	20240425	2150	1.16	20240912	0.00	N	448760	100	4 억		2376	N	N	0	N	00	N
98	20241113	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	50503110	23257	167.92	2185	2190	2160	2845	1535	2190	2171.52	0.05	0	-22	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	96	90.62	1.11	12	0.52	24.00	1958.00	2500	20240425	-13.00	2150	20231106	1.16	2500	-13.00	20240425	2150	1.16	20240912	2500	-13.00	20240425	2150	1.16	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
99	20241113	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	49887585	22974	165.88	2185	2190	2160	2845	1535	2190	2171.48	0.05	0	-22	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	96	90.62	1.11	12	0.52	24.00	1958.00	2500	20240425	-13.00	2150	20231106	1.16	2500	-13.00	20240425	2150	1.16	20240912	2500	-13.00	20240425	2150	1.16	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
100	20241113	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	43077260	19829	143.17	2185	2190	2165	2845	1535	2190	2172.44	0.05	0	-2	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	96	90.42	1.11	12	0.45	24.00	1958.00	2500	20240425	-13.20	2150	20231106	0.93	2500	-13.20	20240425	2150	0.93	20240912	2500	-13.20	20240425	2150	0.93	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
101	20241113	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	26049110	11981	86.51	2185	2190	2165	2845	1535	2190	2174.20	0.05	0	0	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	96	90.62	1.11	12	0.27	24.00	1958.00	2500	20240425	-13.00	2150	20231106	1.16	2500	-13.00	20240425	2150	1.16	20240912	2500	-13.00	20240425	2150	1.16	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
102	20241113	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	24246035	11152	80.52	2185	2190	2165	2845	1535	2190	2174.14	0.05	0	0	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	96	90.62	1.11	12	0.25	24.00	1958.00	2500	20240425	-13.00	2150	20231106	1.16	2500	-13.00	20240425	2150	1.16	20240912	2500	-13.00	20240425	2150	1.16	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
103	20241113	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4479955	2055	14.84	2185	2190	2180	2845	1535	2190	2180.03	0.05	0	0	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.40	2150	20231106	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
104	20241113	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4479955	2055	14.84	2185	2190	2180	2845	1535	2190	2180.03	0.05	0	0	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.40	2150	20231106	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
105	20241113	090859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.05	0	0	2230	2210	2190	2170	2150	2200	2160	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2150	20231106	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2398	N	N	0	N	00	N
106	20241112	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	30260815	13850	80.52	2210	2210	2170	2865	1545	2205	2184.90	0.06	0	-54	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.31	24.00	1958.00	2500	20240425	-12.40	2150	20231103	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
107	20241112	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	30151315	13800	80.23	2210	2210	2170	2865	1545	2205	2184.88	0.06	0	-54	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.31	24.00	1958.00	2500	20240425	-12.40	2150	20231103	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
108	20241112	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	27647775	12651	73.55	2210	2210	2185	2865	1545	2205	2185.42	0.06	0	-52	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.04	1.12	12	0.29	24.00	1958.00	2500	20240425	-12.60	2150	20231103	1.63	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2150	1.63	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
109	20241112	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	2802140	1280	7.44	2210	2210	2185	2865	1545	2205	2189.17	0.06	0	-52	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.40	2150	20231103	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
110	20241112	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	612140	280	1.63	2210	2210	2185	2865	1545	2205	2186.21	0.06	0	-1	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.04	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.60	2150	20231103	1.63	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2150	1.63	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
111	20241112	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	402305	184	1.07	2210	2210	2185	2865	1545	2205	2186.44	0.06	0	-1	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231103	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
112	20241112	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	201270	92	0.53	2210	2210	2185	2865	1545	2205	2187.72	0.06	0	0	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	97	91.04	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.60	2150	20231103	1.63	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2150	1.63	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
113	20241112	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	2210	1	0.01	2210	2210	2210	2865	1545	2205	2210.00	0.06	0	0	2225	2215	2200	2190	2175	2220	2195	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2150	20231103	2.79	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2150	2.79	20240912	0.00	N	448760	100	4 억		2452	N	N	0	N	00	N
114	20241111	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	37768680	17200	1967.96	2185	2210	2185	2885	1555	2220	2195.85	0.06	0	-169	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.39	24.00	1958.00	2500	20240425	-11.80	2150	20231102	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
115	20241111	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	37700325	17169	1964.42	2185	2210	2185	2885	1555	2220	2195.84	0.06	0	-154	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.39	24.00	1958.00	2500	20240425	-11.80	2150	20231102	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
116	20241111	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	37484720	17071	1953.20	2185	2210	2185	2885	1555	2220	2195.81	0.06	0	-154	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.39	24.00	1958.00	2500	20240425	-11.80	2150	20231102	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
117	20241111	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	37197165	16940	1938.22	2185	2210	2185	2885	1555	2220	2195.82	0.06	0	-154	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.38	24.00	1958.00	2500	20240425	-11.80	2150	20231102	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
118	20241111	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	18317960	8339	954.12	2185	2210	2185	2885	1555	2220	2196.66	0.06	0	-154	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.19	24.00	1958.00	2500	20240425	-11.80	2150	20231102	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
119	20241111	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	18096255	8238	942.56	2185	2210	2185	2885	1555	2220	2196.68	0.06	0	-154	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	97	91.67	1.12	12	0.19	24.00	1958.00	2500	20240425	-12.00	2150	20231102	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
120	20241111	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	13750520	6258	716.02	2185	2210	2185	2885	1555	2220	2197.27	0.06	0	-156	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	97	91.67	1.12	12	0.14	24.00	1958.00	2500	20240425	-12.00	2150	20231102	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
121	20241111	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	2427630	1111	127.12	2185	2210	2185	2885	1555	2220	2185.09	0.06	0	-161	2223	2221	2218	2216	2213	2222	2217	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.60	2150	20231102	2.79	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2150	2.79	20240912	0.00	N	448760	100	4 억		2621	N	N	0	N	00	N
122	20241108	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1938535	874	704.84	2215	2220	2215	2875	1555	2215	2218.00	0.06	0	-99	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
123	20241108	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1792020	808	651.61	2215	2220	2215	2875	1555	2215	2217.85	0.06	0	-98	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
124	20241108	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1787585	806	650.00	2215	2220	2215	2875	1555	2215	2217.85	0.06	0	-97	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
125	20241108	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1787585	806	650.00	2215	2220	2215	2875	1555	2215	2217.85	0.06	0	-97	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
126	20241108	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1787585	806	650.00	2215	2220	2215	2875	1555	2215	2217.85	0.06	0	-97	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
127	20241108	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1787585	806	650.00	2215	2220	2215	2875	1555	2215	2217.85	0.06	0	-97	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
128	20241108	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	13315	6	4.84	2215	2220	2215	2875	1555	2215	2219.17	0.06	0	-1	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
129	20241108	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	4435	2	1.61	2215	2220	2215	2875	1555	2215	2217.50	0.06	0	-1	2225	2220	2215	2210	2205	2217	2207	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2720	N	N	0	N	00	N
130	20241107	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	274680	124	620.00	2220	2220	2210	2875	1555	2215	2215.16	0.06	0	9	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
131	20241107	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	15525	7	35.00	2220	2220	2210	2875	1555	2215	2217.86	0.06	0	-1	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2150	20231101	2.79	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2150	2.79	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
132	20241107	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	13315	6	30.00	2220	2220	2215	2875	1555	2215	2219.17	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
133	20241107	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	13315	6	30.00	2220	2220	2215	2875	1555	2215	2219.17	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
134	20241107	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	11100	5	25.00	2220	2220	2220	2875	1555	2215	2220.00	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
135	20241107	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	11100	5	25.00	2220	2220	2220	2875	1555	2215	2220.00	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
136	20241107	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	11100	5	25.00	2220	2220	2220	2875	1555	2215	2220.00	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
137	20241107	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	2220	1	5.00	2220	2220	2220	2875	1555	2215	2220.00	0.06	0	0	2215	2215	2215	2215	2215	2215	2215	4	660	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2150	20231101	3.26	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2150	3.26	20240912	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
138	20241106	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	44300	20	3.79	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
139	20241106	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	33225	15	2.84	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
140	20241106	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	33225	15	2.84	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
141	20241106	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	33225	15	2.84	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
142	20241106	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	11075	5	0.95	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
143	20241106	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	11075	5	0.95	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
144	20241106	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	11075	5	0.95	2215	2215	2215	2850	1540	2195	2215.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2150	20231101	3.02	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2150	3.02	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
145	20241106	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.06	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2150	20231101	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20231106	0.00	N	448760	100	4 억		2711	N	N	0	N	00	N
146	20241105	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1156625	528	3.93	2185	2205	2185	2865	1545	2205	2190.58	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2150	20231101	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
147	20241105	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1147845	524	3.90	2185	2205	2185	2865	1545	2205	2190.54	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2150	20231101	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
148	20241105	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	544220	249	1.85	2185	2205	2185	2865	1545	2205	2185.62	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
149	20241105	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	544220	249	1.85	2185	2205	2185	2865	1545	2205	2185.62	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
150	20241105	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	533220	244	1.81	2185	2205	2185	2865	1545	2205	2185.33	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
151	20241105	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	533220	244	1.81	2185	2205	2185	2865	1545	2205	2185.33	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
152	20241105	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	533220	244	1.81	2185	2205	2185	2865	1545	2205	2185.33	0.06	0	-4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
153	20241105	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.06	0	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2715	N	N	0	N	00	N
154	20241104	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	29597750	13451	13317.82	2195	2205	2195	2860	1540	2200	2200.41	0.06	0	-136	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.30	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
155	20241104	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29566920	13437	13303.96	2195	2205	2195	2860	1540	2200	2200.41	0.06	0	-128	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.30	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
156	20241104	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29533915	13422	13289.11	2195	2205	2195	2860	1540	2200	2200.41	0.06	0	-118	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.30	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
157	20241104	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	29516315	13414	13281.19	2195	2205	2195	2860	1540	2200	2200.41	0.06	0	-118	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.30	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
158	20241104	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	29514110	13413	13280.20	2195	2205	2195	2860	1540	2200	2200.41	0.06	0	-118	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.30	24.00	1958.00	2500	20240425	-12.20	2150	20231101	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
159	20241104	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	28714860	13049	12919.80	2195	2205	2195	2860	1540	2200	2200.54	0.06	0	-118	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.29	24.00	1958.00	2500	20240425	-11.80	2150	20231101	2.56	2500	-11.80	20240425	2150	2.56	20240912	2500	-11.80	20240425	2150	2.56	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
160	20241104	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1323660	603	597.03	2195	2200	2195	2860	1540	2200	2195.12	0.06	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
161	20241104	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	414855	189	187.13	2195	2195	2195	2860	1540	2200	2195.00	0.06	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2150	20231101	2.09	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2150	2.09	20231106	0.00	N	448760	100	4 억		2851	N	N	0	N	00	N
162	20241101	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	221335	101	2.81	2200	2200	2190	2860	1540	2200	2191.44	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
163	20241101	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	205935	94	2.62	2200	2200	2190	2860	1540	2200	2190.80	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
164	20241101	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	205935	94	2.62	2200	2200	2190	2860	1540	2200	2190.80	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
165	20241101	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	205935	94	2.62	2200	2200	2190	2860	1540	2200	2190.80	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
166	20241101	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	102995	47	1.31	2200	2200	2190	2860	1540	2200	2191.38	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2150	20231101	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
167	20241101	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	102995	47	1.31	2200	2200	2190	2860	1540	2200	2191.38	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2150	20231101	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
168	20241101	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	37295	17	0.47	2200	2200	2190	2860	1540	2200	2193.82	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2150	20231101	1.86	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2150	1.86	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N
169	20241101	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6595	3	0.08	2200	2200	2195	2860	1540	2200	2198.33	0.06	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2150	20231101	2.33	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2150	2.33	20231101	0.00	N	448760	100	4 억		2852	N	N	0	N	00	N