KissMeData/439250/price/prices-20241001.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	20241031	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	68938950	6637	70.55	10400	10410	10370	13500	7280	10390	10387.06	0.02	0	-4	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
3	20241031	151437	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	20	2	0.19	68015130	6548	69.61	10400	10410	10370	13500	7280	10390	10387.16	0.02	0	85	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	365	41.81	1.09	12	0.19	249.00	9580.00	10420	20241022	-0.10	9590	20231101	8.55	10420	-0.10	20241022	9690	7.43	20240102	10420	-0.10	20241022	9590	8.55	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
4	20241031	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	25258080	2433	25.86	10400	10400	10370	13500	7280	10390	10381.45	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
5	20241031	131437	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-10	5	-0.10	24894560	2398	25.49	10400	10400	10370	13500	7280	10390	10381.38	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
6	20241031	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	2004580	193	2.05	10400	10400	10370	13500	7280	10390	10386.42	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
7	20241031	111431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	1973390	190	2.02	10400	10400	10370	13500	7280	10390	10386.26	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
8	20241031	101434	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	0	3	0.00	1142190	110	1.17	10400	10400	10370	13500	7280	10390	10383.55	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
9	20241031	091431	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	10	2	0.10	10400	1	0.01	10400	10400	10400	13500	7280	10390	10400.00	0.02	0	0	10410	10400	10390	10380	10370	10405	10385	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
10	20241030	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	97681780	9407	646.97	10380	10400	10380	13490	7270	10380	10383.95	0.02	0	0	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
11	20241030	151502	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	97629830	9402	646.63	10380	10400	10380	13490	7270	10380	10383.94	0.02	0	0	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
12	20241030	141436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	78935440	7601	522.76	10380	10400	10380	13490	7270	10380	10384.88	0.02	0	0	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.22	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
13	20241030	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	22394520	2156	148.28	10380	10400	10380	13490	7270	10380	10387.07	0.02	0	9	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
14	20241030	121501	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	22083120	2126	146.22	10380	10400	10380	13490	7270	10380	10387.17	0.02	0	9	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
15	20241030	111438	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	20296140	1954	134.39	10380	10390	10380	13490	7270	10380	10386.97	0.02	0	9	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
16	20241030	101427	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	4847550	467	32.12	10380	10390	10380	13490	7270	10380	10380.19	0.02	0	9	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
17	20241030	091436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	10	2	0.10	4733370	456	31.36	10380	10390	10380	13490	7270	10380	10380.20	0.02	0	9	10393	10386	10373	10366	10353	10390	10370	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		652	N	N	0	N	00	N
18	20241029	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	15074210	1454	5.44	10360	10380	10360	13460	7260	10360	10367.41	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
19	20241029	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	15022310	1449	5.42	10360	10380	10360	13460	7260	10360	10367.36	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
20	20241029	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	12792740	1234	4.62	10360	10380	10360	13460	7260	10360	10366.89	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
21	20241029	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	12419420	1198	4.48	10360	10380	10360	13460	7260	10360	10366.79	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
22	20241029	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	20	2	0.19	11869810	1145	4.29	10360	10380	10360	13460	7260	10360	10366.65	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	364	41.69	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
23	20241029	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	11724610	1131	4.23	10360	10370	10360	13460	7260	10360	10366.59	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
24	20241029	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	9329140	900	3.37	10360	10370	10360	13460	7260	10360	10365.71	0.02	0	-28	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		680	N	N	0	N	00	N
25	20241028	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	276930350	26719	276.42	10370	10370	10350	13480	7260	10370	10364.55	0.02	0	36	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.76	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
26	20241028	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	276132610	26642	275.63	10370	10370	10350	13480	7260	10370	10364.56	0.02	0	92	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.76	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
27	20241028	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	264011360	25472	263.52	10370	10370	10350	13480	7260	10370	10364.77	0.02	0	109	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.73	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
28	20241028	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	163163350	15747	162.91	10370	10370	10350	13480	7260	10370	10361.55	0.02	0	0	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.45	249.00	9580.00	10420	20241022	-0.67	9590	20231101	7.92	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9590	7.92	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
29	20241028	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	160273610	15468	160.02	10370	10370	10350	13480	7260	10370	10361.62	0.02	0	0	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.44	249.00	9580.00	10420	20241022	-0.67	9590	20231101	7.92	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9590	7.92	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
30	20241028	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	157365260	15187	157.12	10370	10370	10350	13480	7260	10370	10361.84	0.02	0	0	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.43	249.00	9580.00	10420	20241022	-0.67	9590	20231101	7.92	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9590	7.92	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
31	20241028	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	50263240	4847	50.14	10370	10370	10360	13480	7260	10370	10369.97	0.02	0	4	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
32	20241028	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.02	0	0	10423	10396	10373	10346	10323	10410	10360	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
33	20241025	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	100464290	9666	49.15	10360	10400	10350	13520	7280	10400	10393.57	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.28	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
34	20241025	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	100319110	9652	49.08	10360	10400	10350	13520	7280	10400	10393.61	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.28	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
35	20241025	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	100163650	9637	49.01	10360	10400	10350	13520	7280	10400	10393.65	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.28	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
36	20241025	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	97874090	9416	47.88	10360	10400	10350	13520	7280	10400	10394.44	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
37	20241025	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	95988570	9234	46.96	10360	10400	10350	13520	7280	10400	10395.12	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
38	20241025	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	95988570	9234	46.96	10360	10400	10350	13520	7280	10400	10395.12	0.02	0	-660	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
39	20241025	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	1191610	115	0.58	10360	10380	10350	13520	7280	10400	10361.83	0.02	0	0	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
40	20241025	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	0	0	0.00	0	0	0	13520	7280	10400	0.00	0.02	0	0	10426	10412	10386	10372	10346	10420	10380	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.00	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		625	N	N	0	N	00	N
41	20241024	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	204266650	19665	890.22	10370	10400	10360	13520	7280	10400	10387.32	0.02	0	-53	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.56	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
42	20241024	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	204152250	19654	889.72	10370	10400	10360	13520	7280	10400	10387.31	0.02	0	-53	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.56	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
43	20241024	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	197176870	18982	859.30	10370	10400	10360	13520	7280	10400	10387.57	0.02	0	-50	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.54	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
44	20241024	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-10	5	-0.10	196138870	18882	854.78	10370	10400	10360	13520	7280	10400	10387.61	0.02	0	-50	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	364	41.73	1.08	12	0.54	249.00	9580.00	10420	20241022	-0.29	9590	20231101	8.34	10420	-0.29	20241022	9690	7.22	20240102	10420	-0.29	20241022	9590	8.34	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
45	20241024	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	37577900	3623	164.01	10370	10390	10360	13520	7280	10400	10372.04	0.02	0	0	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
46	20241024	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	36914860	3559	161.11	10370	10390	10360	13520	7280	10400	10372.26	0.02	0	0	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9590	20231101	8.03	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9590	8.03	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
47	20241024	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	20126970	1941	87.87	10370	10390	10360	13520	7280	10400	10369.38	0.02	0	0	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
48	20241024	091419	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	736270	71	3.21	10370	10370	10370	13520	7280	10400	10370.00	0.02	0	0	10420	10410	10390	10380	10360	10415	10385	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		628	N	N	0	N	00	N
49	20241023	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	22947580	2209	29.19	10370	10400	10370	13520	7280	10400	10388.22	0.02	0	-2	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	364	41.77	1.09	12	0.06	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
50	20241023	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	22885180	2203	29.11	10370	10400	10370	13520	7280	10400	10388.19	0.02	0	-2	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
51	20241023	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-20	5	-0.19	22573760	2173	28.71	10370	10400	10370	13520	7280	10400	10388.29	0.02	0	-2	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	364	41.69	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
52	20241023	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	7061980	681	9.00	10370	10380	10370	13520	7280	10400	10370.01	0.02	0	0	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
53	20241023	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	7010130	676	8.93	10370	10380	10370	13520	7280	10400	10370.01	0.02	0	0	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
54	20241023	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	6294590	607	8.02	10370	10370	10370	13520	7280	10400	10370.00	0.02	0	0	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
55	20241023	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	1451800	140	1.85	10370	10370	10370	13520	7280	10400	10370.00	0.02	0	0	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
56	20241023	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-30	5	-0.29	103700	10	0.13	10370	10370	10370	13520	7280	10400	10370.00	0.02	0	0	10446	10422	10396	10372	10346	10410	10360	18	3120	500	7690	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
57	20241022	161311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	-10	5	-0.10	78575610	7568	157.67	10420	10420	10370	13530	7290	10410	10382.61	0.02	0	-2786	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.77	1.09	12	0.22	249.00	9580.00	10420	20241022	-0.19	9590	20231101	8.45	10420	-0.19	20241022	9690	7.33	20240102	10420	-0.19	20241022	9590	8.45	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
58	20241022	151329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	-30	5	-0.29	78565210	7567	157.65	10420	10420	10370	13530	7290	10410	10382.61	0.02	0	-2786	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.22	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
59	20241022	141329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	-30	5	-0.29	56061250	5399	112.48	10420	10420	10370	13530	7290	10410	10383.64	0.02	0	-2424	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.15	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
60	20241022	131328	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	-40	5	-0.38	46751120	4502	93.79	10420	10420	10370	13530	7290	10410	10384.52	0.02	0	-1960	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	363	41.65	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
61	20241022	121324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	-40	5	-0.38	38641780	3720	77.50	10420	10420	10370	13530	7290	10410	10387.58	0.02	0	-1477	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	363	41.65	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.48	9590	20231101	8.13	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9590	8.13	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
62	20241022	111319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	-30	5	-0.29	26680680	2567	53.48	10420	10420	10380	13530	7290	10410	10393.72	0.02	0	-1003	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
63	20241022	101321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	-30	5	-0.29	16591320	1595	33.23	10420	10420	10380	13530	7290	10410	10402.08	0.02	0	-520	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
64	20241022	091321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	-30	5	-0.29	9698870	931	19.40	10420	10420	10380	13530	7290	10410	10417.69	0.02	0	-56	10436	10422	10396	10382	10356	10430	10390	18	3120	500	7700	10	1	3502000	364	41.69	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.38	9590	20231101	8.24	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9590	8.24	20231101	0.00	N	439250	500	17 억		630	N	N	0	N	00	N
65	20241021	161306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	30	2	0.29	49872060	4800	129.59	10380	10410	10370	13490	7270	10380	10390.01	0.02	0	-36	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	365	41.81	1.09	12	0.14	249.00	9580.00	10410	20241021	0.00	9590	20231101	8.55	10410	0.00	20241021	9690	7.43	20240102	10410	0.00	20241021	9590	8.55	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
66	20241021	151316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10410	30	2	0.29	49872060	4800	129.59	10380	10410	10370	13490	7270	10380	10390.01	0.02	0	-36	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	365	41.81	1.09	12	0.14	249.00	9580.00	10410	20241021	0.00	9590	20231101	8.55	10410	0.00	20241021	9690	7.43	20240102	10410	0.00	20241021	9590	8.55	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
67	20241021	141318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	20	2	0.19	47022450	4526	122.19	10380	10400	10370	13490	7270	10380	10389.41	0.02	0	-36	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.13	249.00	9580.00	10400	20241021	0.00	9590	20231101	8.45	10400	0.00	20241021	9690	7.33	20240102	10400	0.00	20241021	9590	8.45	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
68	20241021	131315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	20	2	0.19	38764850	3732	100.76	10380	10400	10370	13490	7270	10380	10387.15	0.02	0	-35	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.11	249.00	9580.00	10400	20241021	0.00	9590	20231101	8.45	10400	0.00	20241021	9690	7.33	20240102	10400	0.00	20241021	9590	8.45	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
69	20241021	121314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10400	20	2	0.19	27242730	2624	70.84	10380	10400	10370	13490	7270	10380	10382.14	0.02	0	-35	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.77	1.09	12	0.07	249.00	9580.00	10400	20241021	0.00	9590	20231101	8.45	10400	0.00	20241021	9690	7.33	20240102	10400	0.00	20241021	9590	8.45	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
70	20241021	111307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10390	10	2	0.10	21528790	2074	55.99	10380	10390	10370	13490	7270	10380	10380.32	0.02	0	-35	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.73	1.08	12	0.06	249.00	9580.00	10390	20241021	0.00	9590	20231101	8.34	10390	0.00	20241021	9690	7.22	20240102	10390	0.00	20241021	9590	8.34	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
71	20241021	101313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10370	-10	5	-0.10	13223690	1274	34.40	10380	10380	10370	13490	7270	10380	10379.66	0.02	0	-35	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10380	20241018	-0.10	9590	20231101	8.13	10380	0.00	20241018	9690	7.02	20240102	10380	-0.10	20241018	9590	8.13	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
72	20241021	091310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	0	3	0.00	5200380	501	13.53	10380	10380	10380	13490	7270	10380	10380.00	0.02	0	0	10400	10390	10370	10360	10340	10395	10365	18	3110	500	7680	10	1	3502000	364	41.69	1.08	12	0.01	249.00	9580.00	10380	20241018	0.00	9590	20231101	8.24	10380	0.00	20241018	9690	7.12	20240102	10380	0.00	20241018	9590	8.24	20231101	0.00	N	439250	500	17 억		666	N	N	0	N	00	N
73	20241018	161308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	30	2	0.29	38429330	3704	22.64	10350	10380	10350	13450	7250	10350	10375.09	0.02	0	-65	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	364	41.69	1.08	12	0.11	249.00	9580.00	10380	20241018	0.00	9590	20231101	8.24	10380	0.00	20241018	9690	7.12	20240102	10380	0.00	20241018	9590	8.24	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
74	20241018	151342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	30	2	0.29	38429330	3704	22.64	10350	10380	10350	13450	7250	10350	10375.09	0.02	0	-65	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	364	41.69	1.08	12	0.11	249.00	9580.00	10380	20241018	0.00	9590	20231101	8.24	10380	0.00	20241018	9690	7.12	20240102	10380	0.00	20241018	9590	8.24	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
75	20241018	141341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10380	30	2	0.29	20212430	1949	11.91	10350	10380	10350	13450	7250	10350	10370.67	0.02	0	-65	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	364	41.69	1.08	12	0.06	249.00	9580.00	10380	20241018	0.00	9590	20231101	8.24	10380	0.00	20241018	9690	7.12	20240102	10380	0.00	20241018	9590	8.24	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
76	20241018	131326	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	10	2	0.10	16210910	1563	9.55	10350	10380	10350	13450	7250	10350	10371.66	0.02	0	-100	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10380	20241018	-0.19	9590	20231101	8.03	10380	-0.19	20241018	9690	6.91	20240102	10380	-0.19	20241018	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
77	20241018	121336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	10	2	0.10	16034790	1546	9.45	10350	10380	10350	13450	7250	10350	10371.79	0.02	0	-100	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10380	20241018	-0.19	9590	20231101	8.03	10380	-0.19	20241018	9690	6.91	20240102	10380	-0.19	20241018	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
78	20241018	111333	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	10	2	0.10	12367350	1192	7.29	10350	10380	10350	13450	7250	10350	10375.29	0.02	0	0	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.03	249.00	9580.00	10380	20241018	-0.19	9590	20231101	8.03	10380	-0.19	20241018	9690	6.91	20240102	10380	-0.19	20241018	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
79	20241018	101318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	10	2	0.10	12046190	1161	7.10	10350	10380	10350	13450	7250	10350	10375.70	0.02	0	0	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.03	249.00	9580.00	10380	20241018	-0.19	9590	20231101	8.03	10380	-0.19	20241018	9690	6.91	20240102	10380	-0.19	20241018	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
80	20241018	091317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	10	2	0.10	196700	19	0.12	10350	10360	10350	13450	7250	10350	10352.63	0.02	0	0	10376	10362	10346	10332	10316	10370	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10360	20241017	0.00	9590	20231101	8.03	10360	0.00	20241017	9690	6.91	20240102	10360	0.00	20241017	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
81	20241017	161312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	20	2	0.19	169355650	16359	1591.34	10330	10360	10330	13420	7240	10330	10352.45	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	362	41.57	1.08	12	0.47	249.00	9580.00	10360	20241017	-0.10	9590	20231101	7.92	10360	-0.10	20241017	9690	6.81	20240102	10360	-0.10	20241017	9590	7.92	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
82	20241017	151316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	30	2	0.29	135779050	13118	1276.07	10330	10360	10330	13420	7240	10330	10350.59	0.02	0	16	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	363	41.61	1.08	12	0.37	249.00	9580.00	10360	20241017	0.00	9590	20231101	8.03	10360	0.00	20241017	9690	6.91	20240102	10360	0.00	20241017	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
83	20241017	141323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10350	20	2	0.19	124686100	12047	1171.89	10330	10360	10330	13420	7240	10330	10349.97	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	362	41.57	1.08	12	0.34	249.00	9580.00	10360	20241017	-0.10	9590	20231101	7.92	10360	-0.10	20241017	9690	6.81	20240102	10360	-0.10	20241017	9590	7.92	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
84	20241017	131315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	30	2	0.29	124479100	12027	1169.94	10330	10360	10330	13420	7240	10330	10349.97	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	363	41.61	1.08	12	0.34	249.00	9580.00	10360	20241017	0.00	9590	20231101	8.03	10360	0.00	20241017	9690	6.91	20240102	10360	0.00	20241017	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
85	20241017	121322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	30	2	0.29	103675590	10017	974.42	10330	10360	10330	13420	7240	10330	10349.96	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	363	41.61	1.08	12	0.29	249.00	9580.00	10360	20241017	0.00	9590	20231101	8.03	10360	0.00	20241017	9690	6.91	20240102	10360	0.00	20241017	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
86	20241017	111319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10360	30	2	0.29	103675590	10017	974.42	10330	10360	10330	13420	7240	10330	10349.96	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	363	41.61	1.08	12	0.29	249.00	9580.00	10360	20241017	0.00	9590	20231101	8.03	10360	0.00	20241017	9690	6.91	20240102	10360	0.00	20241017	9590	8.03	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
87	20241017	101317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	33960510	3283	319.36	10330	10350	10330	13420	7240	10330	10344.35	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.09	249.00	9580.00	10350	20241017	-0.19	9590	20231101	7.72	10350	-0.19	20241017	9690	6.60	20240102	10350	-0.19	20241017	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
88	20241017	091307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10340	10	2	0.10	10040100	971	94.46	10330	10340	10330	13420	7240	10330	10339.96	0.02	0	0	10343	10336	10333	10326	10323	10335	10325	18	3090	500	7640	10	1	3502000	362	41.53	1.08	12	0.03	249.00	9580.00	10340	20241015	0.00	9590	20231101	7.82	10340	0.00	20241015	9690	6.71	20240102	10340	0.00	20241015	9590	7.82	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
89	20241016	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	10619270	1028	9.77	10330	10340	10330	13420	7240	10330	10330.03	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
90	20241016	151308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	10309370	998	9.48	10330	10340	10330	13420	7240	10330	10330.03	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
91	20241016	141311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	9586270	928	8.82	10330	10340	10330	13420	7240	10330	10330.03	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
92	20241016	131304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	9493290	919	8.73	10330	10340	10330	13420	7240	10330	10330.02	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
93	20241016	121304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	7158710	693	6.58	10330	10340	10330	13420	7240	10330	10330.03	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.02	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
94	20241016	111302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	6941780	672	6.38	10330	10340	10330	13420	7240	10330	10330.03	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.02	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
95	20241016	101301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	0	3	0.00	2189980	212	2.01	10330	10340	10330	13420	7240	10330	10330.09	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.01	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	0.00	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
96	20241016	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	0	3	0.00	0	0	0.00	0	0	0	13420	7240	10330	0.00	0.02	0	0	10356	10342	10326	10312	10296	10350	10320	18	3090	500	7640	10	1	3502000	362	41.49	1.08	12	0.00	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	-0.10	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
97	20241015	161256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	108804970	10525	322.75	10310	10340	10310	13410	7230	10320	10337.76	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	362	41.49	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	-0.10	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
98	20241015	151306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	0	3	0.00	108743040	10519	322.57	10310	10340	10310	13410	7230	10320	10337.77	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.45	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.19	9590	20231101	7.61	10340	-0.19	20241015	9690	6.50	20240102	10340	-0.19	20241015	9590	7.61	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
99	20241015	141306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	0	3	0.00	108516000	10497	321.90	10310	10340	10310	13410	7230	10320	10337.81	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.45	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.19	9590	20231101	7.61	10340	-0.19	20241015	9690	6.50	20240102	10340	-0.19	20241015	9590	7.61	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
100	20241015	131303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	0	3	0.00	107391100	10388	318.55	10310	10340	10310	13410	7230	10320	10338.00	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.45	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.19	9590	20231101	7.61	10340	-0.19	20241015	9690	6.50	20240102	10340	-0.19	20241015	9590	7.61	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
101	20241015	121306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	-10	5	-0.10	107277570	10377	318.22	10310	10340	10310	13410	7230	10320	10338.01	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.41	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.29	9590	20231101	7.51	10340	-0.29	20241015	9690	6.40	20240102	10340	-0.29	20241015	9590	7.51	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
102	20241015	111310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10330	10	2	0.10	107236330	10373	318.09	10310	10340	10310	13410	7230	10320	10338.02	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	362	41.49	1.08	12	0.30	249.00	9580.00	10340	20241015	-0.10	9590	20231101	7.72	10340	-0.10	20241015	9690	6.60	20240102	10340	-0.10	20241015	9590	7.72	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
103	20241015	101307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	0	3	0.00	3814760	370	11.35	10310	10320	10310	13410	7230	10320	10310.16	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.45	1.08	12	0.01	249.00	9580.00	10320	20241014	0.00	9590	20231101	7.61	10320	0.00	20241014	9690	6.50	20240102	10320	0.00	20241014	9590	7.61	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
104	20241015	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-10	5	-0.10	41240	4	0.12	10310	10310	10310	13410	7230	10320	10310.00	0.02	0	0	10346	10332	10306	10292	10266	10340	10300	18	3090	500	7630	10	1	3502000	361	41.41	1.08	12	0.00	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		631	N	N	0	N	00	N
105	20241014	161229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10320	20	2	0.19	33606200	3261	69.31	10300	10320	10280	13390	7210	10300	10305.49	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.45	1.08	12	0.09	249.00	9580.00	10320	20241014	0.00	9590	20231101	7.61	10320	0.00	20241014	9690	6.50	20240102	10320	0.00	20241014	9590	7.61	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
106	20241014	151246	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	33595880	3260	69.29	10300	10320	10280	13390	7210	10300	10305.48	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.09	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
107	20241014	141245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	32966970	3199	67.99	10300	10320	10280	13390	7210	10300	10305.40	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.09	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
108	20241014	131244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	32410200	3145	66.84	10300	10320	10280	13390	7210	10300	10305.31	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.09	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
109	20241014	121234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	32327720	3137	66.67	10300	10320	10280	13390	7210	10300	10305.30	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.09	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
110	20241014	111234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	31812220	3087	65.61	10300	10320	10280	13390	7210	10300	10305.22	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.09	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
111	20241014	101236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	10	2	0.10	21254630	2063	43.85	10300	10320	10280	13390	7210	10300	10302.78	0.02	0	-1	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.41	1.08	12	0.06	249.00	9580.00	10320	20241014	-0.10	9590	20231101	7.51	10320	-0.10	20241014	9690	6.40	20240102	10320	-0.10	20241014	9590	7.51	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
112	20241014	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	10300	1	0.02	10300	10300	10300	13390	7210	10300	10300.00	0.02	0	0	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.00	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		632	N	N	0	N	00	N
113	20241011	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	48368140	4705	68.02	10280	10300	10280	13390	7210	10300	10280.16	0.02	0	-1728	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.13	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
114	20241011	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	48121020	4681	67.67	10280	10300	10280	13390	7210	10300	10280.07	0.02	0	-1714	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.13	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
115	20241011	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	45201500	4397	63.57	10280	10300	10280	13390	7210	10300	10280.08	0.02	0	-1439	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.13	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
116	20241011	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	41408180	4028	58.23	10280	10300	10280	13390	7210	10300	10280.08	0.02	0	-1080	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.12	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
117	20241011	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	37553050	3653	52.81	10280	10300	10280	13390	7210	10300	10280.06	0.02	0	-717	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.10	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
118	20241011	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	31929820	3106	44.90	10280	10300	10280	13390	7210	10300	10280.05	0.02	0	-389	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.09	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
119	20241011	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	24929020	2425	35.06	10280	10300	10280	13390	7210	10300	10280.01	0.02	0	-214	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.07	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
120	20241011	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-20	5	-0.19	22616000	2200	31.81	10280	10280	10280	13390	7210	10300	10280.00	0.02	0	0	10313	10306	10293	10286	10273	10310	10290	18	3090	500	7620	10	1	3502000	360	41.29	1.07	12	0.06	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		646	N	N	0	N	00	N
121	20241010	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	71123930	6917	201.72	10290	10300	10280	13390	7210	10300	10282.48	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.20	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
122	20241010	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	71103330	6915	201.66	10290	10300	10280	13390	7210	10300	10282.48	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.20	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
123	20241010	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	70691730	6875	200.50	10290	10300	10280	13390	7210	10300	10282.43	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.20	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
124	20241010	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	70681430	6874	200.47	10290	10300	10280	13390	7210	10300	10282.43	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.20	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
125	20241010	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	70681430	6874	200.47	10290	10300	10280	13390	7210	10300	10282.43	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.20	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
126	20241010	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	69991330	6807	198.51	10290	10300	10280	13390	7210	10300	10282.26	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.19	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
127	20241010	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	66901330	6507	189.76	10290	10300	10280	13390	7210	10300	10281.44	0.02	0	-99	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.19	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
128	20241010	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	10290	1	0.03	10290	10290	10290	13390	7210	10300	10290.00	0.02	0	0	10326	10312	10286	10272	10246	10320	10280	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.00	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		667	N	N	0	N	00	N
129	20241008	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	35316140	3429	35.71	10260	10300	10260	13390	7210	10300	10299.25	0.02	0	35	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.10	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
130	20241008	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	35316140	3429	35.71	10260	10300	10260	13390	7210	10300	10299.25	0.02	0	35	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.10	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
131	20241008	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	28415140	2759	28.73	10260	10300	10260	13390	7210	10300	10299.07	0.02	0	36	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.08	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
132	20241008	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	2294380	223	2.32	10260	10300	10260	13390	7210	10300	10288.70	0.02	0	5	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.01	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
133	20241008	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	2150320	209	2.18	10260	10300	10260	13390	7210	10300	10288.61	0.02	0	5	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.01	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
134	20241008	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	2068000	201	2.09	10260	10300	10260	13390	7210	10300	10288.56	0.02	0	5	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.01	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
135	20241008	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	0	3	0.00	678850	66	0.69	10260	10300	10260	13390	7210	10300	10285.61	0.02	0	5	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	361	41.37	1.08	12	0.00	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
136	20241008	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-10	5	-0.10	143760	14	0.15	10260	10290	10260	13390	7210	10300	10268.57	0.02	0	5	10346	10322	10286	10262	10226	10335	10275	18	3090	500	7620	10	1	3502000	360	41.33	1.07	12	0.00	249.00	9580.00	10310	20241007	-0.19	9590	20231101	7.30	10310	-0.19	20241007	9690	6.19	20240102	10310	-0.19	20241007	9590	7.30	20231101	0.00	N	439250	500	17 억		637	N	N	0	N	00	N
137	20241007	161322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10300	20	2	0.19	98666910	9602	142.27	10250	10310	10250	13360	7200	10280	10275.66	0.02	0	82	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	361	41.37	1.08	12	0.27	249.00	9580.00	10310	20241007	-0.10	9590	20231101	7.40	10310	-0.10	20241007	9690	6.30	20240102	10310	-0.10	20241007	9590	7.40	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
138	20241007	151233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	0	3	0.00	97904710	9528	141.18	10250	10310	10250	13360	7200	10280	10275.47	0.02	0	138	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	360	41.29	1.07	12	0.27	249.00	9580.00	10310	20241007	-0.29	9590	20231101	7.19	10310	-0.29	20241007	9690	6.09	20240102	10310	-0.29	20241007	9590	7.19	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
139	20241007	141249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10310	30	2	0.29	97637410	9502	140.79	10250	10310	10250	13360	7200	10280	10275.46	0.02	0	138	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	361	41.41	1.08	12	0.27	249.00	9580.00	10310	20241007	0.00	9590	20231101	7.51	10310	0.00	20241007	9690	6.40	20240102	10310	0.00	20241007	9590	7.51	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
140	20241007	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	62913890	6128	90.80	10250	10280	10250	13360	7200	10280	10266.63	0.02	0	88	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	360	41.24	1.07	12	0.17	249.00	9580.00	10290	20241002	-0.19	9590	20231101	7.09	10290	-0.19	20241002	9690	5.99	20240102	10290	-0.19	20241002	9590	7.09	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
141	20241007	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	58090990	5658	83.83	10250	10280	10250	13360	7200	10280	10267.05	0.02	0	88	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.16	249.00	9580.00	10290	20241002	-0.29	9590	20231101	6.99	10290	-0.29	20241002	9690	5.88	20240102	10290	-0.29	20241002	9590	6.99	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
142	20241007	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	57947330	5644	83.63	10250	10280	10250	13360	7200	10280	10267.07	0.02	0	88	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.16	249.00	9580.00	10290	20241002	-0.29	9590	20231101	6.99	10290	-0.29	20241002	9690	5.88	20240102	10290	-0.29	20241002	9590	6.99	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
143	20241007	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-10	5	-0.10	12564960	1225	18.15	10250	10280	10250	13360	7200	10280	10257.11	0.02	0	88	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	360	41.24	1.07	12	0.03	249.00	9580.00	10290	20241002	-0.19	9590	20231101	7.09	10290	-0.19	20241002	9690	5.99	20240102	10290	-0.19	20241002	9590	7.09	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
144	20241007	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	1086780	106	1.57	10250	10280	10250	13360	7200	10280	10252.64	0.02	0	0	10300	10290	10270	10260	10240	10295	10265	18	3080	500	7600	10	1	3502000	360	41.29	1.07	12	0.00	249.00	9580.00	10290	20241002	-0.10	9590	20231101	7.19	10290	-0.10	20241002	9690	6.09	20240102	10290	-0.10	20241002	9590	7.19	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
145	20241004	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	0	3	0.00	69199920	6749	156.44	10250	10280	10250	13360	7200	10280	10253.36	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	360	41.29	1.07	12	0.19	249.00	9580.00	10290	20241002	-0.10	9590	20231101	7.19	10290	-0.10	20241002	9690	6.09	20240102	10290	-0.10	20241002	9590	7.19	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
146	20241004	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	12890960	1257	29.14	10250	10280	10250	13360	7200	10280	10255.34	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.04	249.00	9580.00	10290	20241002	-0.29	9590	20231101	6.99	10290	-0.29	20241002	9690	5.88	20240102	10290	-0.29	20241002	9590	6.99	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
147	20241004	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	8540720	833	19.31	10250	10280	10250	13360	7200	10280	10252.97	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.02	249.00	9580.00	10290	20241002	-0.29	9590	20231101	6.99	10290	-0.29	20241002	9690	5.88	20240102	10290	-0.29	20241002	9590	6.99	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
148	20241004	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-30	5	-0.29	8212350	801	18.57	10250	10280	10250	13360	7200	10280	10252.62	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10290	20241002	-0.39	9590	20231101	6.88	10290	-0.39	20241002	9690	5.78	20240102	10290	-0.39	20241002	9590	6.88	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
149	20241004	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-20	5	-0.19	7145340	697	16.16	10250	10280	10250	13360	7200	10280	10251.56	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.02	249.00	9580.00	10290	20241002	-0.29	9590	20231101	6.99	10290	-0.29	20241002	9690	5.88	20240102	10290	-0.29	20241002	9590	6.99	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
150	20241004	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-30	5	-0.29	6129590	598	13.86	10250	10280	10250	13360	7200	10280	10250.15	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10290	20241002	-0.39	9590	20231101	6.88	10290	-0.39	20241002	9690	5.78	20240102	10290	-0.39	20241002	9590	6.88	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
151	20241004	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-30	5	-0.29	994310	97	2.25	10250	10280	10250	13360	7200	10280	10250.62	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10290	20241002	-0.39	9590	20231101	6.88	10290	-0.39	20241002	9690	5.78	20240102	10290	-0.39	20241002	9590	6.88	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
152	20241004	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-30	5	-0.29	902010	88	2.04	10250	10260	10250	13360	7200	10280	10250.11	0.02	0	0	10320	10300	10270	10250	10220	10310	10260	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10290	20241002	-0.39	9590	20231101	6.88	10290	-0.39	20241002	9690	5.78	20240102	10290	-0.39	20241002	9590	6.88	20231101	0.00	N	439250	500	17 억		643	N	N	0	N	00	N
153	20241002	161118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	20	2	0.19	44308120	4314	29.79	10240	10290	10240	13330	7190	10260	10270.77	0.02	0	-154	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	360	41.29	1.07	12	0.12	249.00	9580.00	10290	20241002	-0.10	9590	20231101	7.19	10290	-0.10	20241002	9690	6.09	20240102	10290	-0.10	20241002	9590	7.19	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
154	20241002	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	24611630	2398	16.56	10240	10270	10240	13330	7190	10260	10263.40	0.02	0	-62	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	360	41.24	1.07	12	0.07	249.00	9580.00	10280	20240903	-0.10	9590	20231101	7.09	10280	-0.10	20240903	9690	5.99	20240102	10280	-0.10	20240903	9590	7.09	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
155	20241002	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	13006260	1267	8.75	10240	10270	10240	13330	7190	10260	10265.40	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.04	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
156	20241002	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	4728700	461	3.18	10240	10260	10240	13330	7190	10260	10257.48	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
157	20241002	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	3642200	355	2.45	10240	10260	10240	13330	7190	10260	10259.72	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
158	20241002	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	3642200	355	2.45	10240	10260	10240	13330	7190	10260	10259.72	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
159	20241002	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	71720	7	0.05	10240	10260	10240	13330	7190	10260	10245.71	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N
160	20241002	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	51200	5	0.03	10240	10240	10240	13330	7190	10260	10240.00	0.02	0	0	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		797	N	N	0	N	00	N