KissMeData/473000/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161459	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-15	5	-0.72	217670	105	0.65	2075	2075	2065	2710	1460	2085	2073.05	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-40.59	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.24	2020	20241119	2.48	3055	-32.24	20240507	2020	2.48	20241119	3055	-32.24	20240507	2020	2.48	20241119	N	473000	100	3 억	1630	N	N	N	N
3	20241129	151516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-20	5	-0.96	215600	104	0.65	2075	2075	2065	2710	1460	2085	2073.08	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2020	20241119	2.23	3055	-32.41	20240507	2020	2.23	20241119	3055	-32.41	20240507	2020	2.23	20241119	N	473000	100	3 억	1630	N	N	N	N
4	20241129	141519	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-20	5	-0.96	215600	104	0.65	2075	2075	2065	2710	1460	2085	2073.08	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2020	20241119	2.23	3055	-32.41	20240507	2020	2.23	20241119	3055	-32.41	20240507	2020	2.23	20241119	N	473000	100	3 억	1630	N	N	N	N
5	20241129	131514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-20	5	-0.96	199080	96	0.60	2075	2075	2065	2710	1460	2085	2073.75	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	68	-40.49	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.41	2020	20241119	2.23	3055	-32.41	20240507	2020	2.23	20241119	3055	-32.41	20240507	2020	2.23	20241119	N	473000	100	3 억	1630	N	N	N	N
6	20241129	121516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	190820	92	0.57	2075	2075	2065	2710	1460	2085	2074.13	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1630	N	N	N	N
7	20241129	111518	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	190820	92	0.57	2075	2075	2065	2710	1460	2085	2074.13	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1630	N	N	N	N
8	20241129	101509	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	184595	89	0.55	2075	2075	2065	2710	1460	2085	2074.10	0.05	-8	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1630	N	N	N	N
9	20241129	091514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	2091	2087	2081	2077	2071	2090	2080	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1630	N	N	N	N
10	20241128	161453	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	33382910	16045	81.04	2085	2085	2075	2710	1460	2085	2080.58	0.05	-141	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.48	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1773	N	N	N	N
11	20241128	151522	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	33380825	16044	81.03	2085	2085	2075	2710	1460	2085	2080.58	0.05	-142	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.48	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1773	N	N	N	N
12	20241128	141520	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	21181490	10193	51.48	2085	2085	2075	2710	1460	2085	2078.04	0.05	-142	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	0.31	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1773	N	N	N	N
13	20241128	131516	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-5	5	-0.24	103980	50	0.25	2085	2085	2075	2710	1460	2085	2079.60	0.05	-3	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	1773	N	N	N	N
14	20241128	121514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-10	5	-0.48	12460	6	0.03	2085	2085	2075	2710	1460	2085	2076.67	0.05	1	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1773	N	N	N	N
15	20241128	111519	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.05	1	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1773	N	N	N	N
16	20241128	101515	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1773	N	N	N	N
17	20241128	091513	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	2105	2095	2075	2065	2045	2100	2070	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1773	N	N	N	N
18	20241127	161435	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	41102540	19800	6366.56	2080	2085	2055	2715	1465	2090	2075.89	0.06	-265	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.60	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	2038	N	N	N	N
19	20241127	151504	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	41087970	19793	6364.31	2080	2085	2055	2715	1465	2090	2075.88	0.06	-265	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.60	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	2038	N	N	N	N
20	20241127	141456	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	32815025	15825	5088.42	2080	2085	2055	2715	1465	2090	2073.62	0.06	-198	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.48	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	2038	N	N	N	N
21	20241127	131455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	23862835	11529	3707.07	2080	2080	2055	2715	1465	2090	2069.81	0.06	-136	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.69	1.09	12	0.35	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	2038	N	N	N	N
22	20241127	121511	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	23615910	11410	3668.81	2080	2080	2055	2715	1465	2090	2069.76	0.06	-59	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.69	1.09	12	0.34	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	2038	N	N	N	N
23	20241127	111501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	9351655	4517	1452.41	2080	2080	2060	2715	1465	2090	2070.32	0.06	28	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.69	1.09	12	0.14	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	2038	N	N	N	N
24	20241127	101505	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	162170	78	25.08	2080	2080	2070	2715	1465	2090	2079.10	0.06	-7	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	2038	N	N	N	N
25	20241127	091501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.06	0	2096	2092	2086	2082	2076	2095	2085	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	2038	N	N	N	N
26	20241126	161436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	648290	311	1.01	2080	2090	2080	2715	1465	2090	2084.53	0.06	275	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	2041	N	N	N	N
27	20241126	151455	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	644110	309	1.01	2080	2085	2080	2715	1465	2090	2084.50	0.06	275	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	2041	N	N	N	N
28	20241126	141456	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	585730	281	0.92	2080	2085	2080	2715	1465	2090	2084.45	0.06	249	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	2041	N	N	N	N
29	20241126	131450	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	64480	31	0.10	2080	2080	2080	2715	1465	2090	2080.00	0.06	-1	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	2041	N	N	N	N
30	20241126	121457	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	45760	22	0.07	2080	2080	2080	2715	1465	2090	2080.00	0.06	-1	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	2041	N	N	N	N
31	20241126	111501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	35360	17	0.06	2080	2080	2080	2715	1465	2090	2080.00	0.06	-1	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	2041	N	N	N	N
32	20241126	101514	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	35360	17	0.06	2080	2080	2080	2715	1465	2090	2080.00	0.06	-1	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	2041	N	N	N	N
33	20241126	091500	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.06	0	2116	2102	2081	2067	2046	2107	2072	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	2041	N	N	N	N
34	20241125	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	64022300	30659	278.95	2090	2095	2060	2715	1465	2090	2088.21	0.06	30124	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.93	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
35	20241125	151450	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	63395300	30359	276.22	2090	2095	2060	2715	1465	2090	2088.19	0.06	29824	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.92	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
36	20241125	141444	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	50817860	24341	221.46	2090	2095	2060	2715	1465	2090	2087.75	0.06	23806	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.74	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
37	20241125	131433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	38728965	18557	168.84	2090	2095	2060	2715	1465	2090	2087.03	0.06	18042	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.56	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
38	20241125	121451	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	25812160	12377	112.61	2090	2090	2060	2715	1465	2090	2085.49	0.06	11971	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.37	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
39	20241125	111446	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	13896835	6667	60.66	2090	2090	2060	2715	1465	2090	2084.42	0.06	6280	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.20	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1917	N	N	N	N
40	20241125	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	1060605	509	4.63	2090	2090	2060	2715	1465	2090	2083.70	0.06	280	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1917	N	N	N	N
41	20241125	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	248710	119	1.08	2090	2090	2090	2715	1465	2090	2090.00	0.06	-17	2120	2105	2075	2060	2030	2112	2067	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1917	N	N	N	N
42	20241122	161309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	20	2	0.97	22803580	10991	142.54	2060	2090	2045	2690	1450	2070	2074.75	0.05	10632	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.98	1.10	12	0.33	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1618	N	N	N	N
43	20241122	151325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	20	2	0.97	22692810	10938	141.85	2060	2090	2045	2690	1450	2070	2074.68	0.05	10579	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.98	1.10	12	0.33	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1618	N	N	N	N
44	20241122	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	20	2	0.97	21871440	10545	136.75	2060	2090	2045	2690	1450	2070	2074.11	0.05	10186	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.98	1.10	12	0.32	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1618	N	N	N	N
45	20241122	131321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	3739230	1807	23.43	2060	2075	2045	2690	1450	2070	2069.30	0.05	1448	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.69	1.09	12	0.05	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1618	N	N	N	N
46	20241122	121330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	2272895	1100	14.27	2060	2075	2045	2690	1450	2070	2066.27	0.05	760	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.69	1.09	12	0.03	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1618	N	N	N	N
47	20241122	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	5	2	0.24	1453290	705	9.14	2060	2075	2045	2690	1450	2070	2061.40	0.05	367	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	69	-40.69	1.09	12	0.02	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1618	N	N	N	N
48	20241122	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	103000	50	0.65	2060	2060	2060	2690	1450	2070	2060.00	0.05	0	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	68	-40.39	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.57	2020	20241119	1.98	3055	-32.57	20240507	2020	1.98	20241119	3055	-32.57	20240507	2020	1.98	20241119	N	473000	100	3 억	1618	N	N	N	N
49	20241122	091331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	103000	50	0.65	2060	2060	2060	2690	1450	2070	2060.00	0.05	0	2103	2086	2058	2041	2013	2095	2050	3	620	100	1440	5	1	3310000	68	-40.39	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.57	2020	20241119	1.98	3055	-32.57	20240507	2020	1.98	20241119	3055	-32.57	20240507	2020	1.98	20241119	N	473000	100	3 억	1618	N	N	N	N
50	20241121	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	20	2	0.98	15795610	7711	84.58	2050	2075	2030	2665	1435	2050	2048.45	0.05	5916	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	69	-40.59	1.09	12	0.23	-51.00	1903.00	3055	20240507	-32.24	2020	20241119	2.48	3055	-32.24	20240507	2020	2.48	20241119	3055	-32.24	20240507	2020	2.48	20241119	N	473000	100	3 억	1628	N	N	N	N
51	20241121	151342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	20	2	0.98	15677610	7654	83.95	2050	2070	2030	2665	1435	2050	2048.29	0.05	5861	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	69	-40.59	1.09	12	0.23	-51.00	1903.00	3055	20240507	-32.24	2020	20241119	2.48	3055	-32.24	20240507	2020	2.48	20241119	3055	-32.24	20240507	2020	2.48	20241119	N	473000	100	3 억	1628	N	N	N	N
52	20241121	141338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	14481655	7074	77.59	2050	2050	2030	2665	1435	2050	2047.17	0.05	5321	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.21	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
53	20241121	131330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	5779755	2829	31.03	2050	2050	2030	2665	1435	2050	2043.04	0.05	1240	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.09	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
54	20241121	121333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	5017175	2457	26.95	2050	2050	2030	2665	1435	2050	2041.99	0.05	872	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.07	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
55	20241121	111338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	4262775	2089	22.91	2050	2050	2030	2665	1435	2050	2040.58	0.05	504	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.06	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
56	20241121	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	3387425	1662	18.23	2050	2050	2030	2665	1435	2050	2038.16	0.05	136	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.05	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
57	20241121	091335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.05	0	2100	2075	2060	2035	2020	2067	2027	3	615	100	1430	5	1	3310000	68	-40.20	1.08	12	0.00	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1628	N	N	N	N
58	20241120	161322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-40	5	-1.91	18726585	9117	10.09	2065	2085	2045	2715	1465	2090	2054.03	0.05	5	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.20	1.08	12	0.28	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1623	N	N	N	N
59	20241120	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-40	5	-1.91	18296140	8907	9.86	2065	2085	2045	2715	1465	2090	2054.13	0.05	138	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.20	1.08	12	0.27	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1623	N	N	N	N
60	20241120	141344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-40	5	-1.91	16616640	8087	8.95	2065	2085	2045	2715	1465	2090	2054.73	0.05	138	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.20	1.08	12	0.24	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1623	N	N	N	N
61	20241120	131345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-45	5	-2.15	15897230	7736	8.56	2065	2085	2045	2715	1465	2090	2054.97	0.05	138	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.10	1.07	12	0.23	-51.00	1903.00	3055	20240507	-33.06	2020	20241119	1.24	3055	-33.06	20240507	2020	1.24	20241119	3055	-33.06	20240507	2020	1.24	20241119	N	473000	100	3 억	1623	N	N	N	N
62	20241120	121342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-40	5	-1.91	13695930	6663	7.37	2065	2085	2045	2715	1465	2090	2055.52	0.05	138	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.20	1.08	12	0.20	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1623	N	N	N	N
63	20241120	111347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-40	5	-1.91	13450030	6543	7.24	2065	2085	2045	2715	1465	2090	2055.64	0.05	138	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.20	1.08	12	0.20	-51.00	1903.00	3055	20240507	-32.90	2020	20241119	1.49	3055	-32.90	20240507	2020	1.49	20241119	3055	-32.90	20240507	2020	1.49	20241119	N	473000	100	3 억	1623	N	N	N	N
64	20241120	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-30	5	-1.44	5053625	2450	2.71	2065	2085	2060	2715	1465	2090	2062.70	0.05	-17	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	68	-40.39	1.08	12	0.07	-51.00	1903.00	3055	20240507	-32.57	2020	20241119	1.98	3055	-32.57	20240507	2020	1.98	20241119	3055	-32.57	20240507	2020	1.98	20241119	N	473000	100	3 억	1623	N	N	N	N
65	20241120	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-20	5	-0.96	400995	194	0.21	2065	2070	2065	2715	1465	2090	2066.98	0.05	-17	2136	2112	2066	2042	1996	2125	2055	3	625	100	1460	5	1	3310000	69	-40.59	1.09	12	0.01	-51.00	1903.00	3055	20240507	-32.24	2020	20241119	2.48	3055	-32.24	20240507	2020	2.48	20241119	3055	-32.24	20240507	2020	2.48	20241119	N	473000	100	3 억	1623	N	N	N	N
66	20241119	161226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	5	2	0.24	185724915	90374	989.97	2080	2090	2020	2710	1460	2085	2055.07	0.05	18430	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.98	1.10	12	2.73	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1756	N	N	N	N
67	20241119	151252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	0	3	0.00	185722825	90373	989.96	2080	2090	2020	2710	1460	2085	2055.07	0.05	18430	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	2.73	-51.00	1903.00	3055	20240507	-31.75	2020	20241119	3.22	3055	-31.75	20240507	2020	3.22	20241119	3055	-31.75	20240507	2020	3.22	20241119	N	473000	100	3 억	1756	N	N	N	N
68	20241119	141248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	5	2	0.24	184244560	89664	982.19	2080	2090	2020	2710	1460	2085	2054.83	0.05	17721	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.98	1.10	12	2.71	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1756	N	N	N	N
69	20241119	131251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	5	2	0.24	183044900	89090	975.90	2080	2090	2020	2710	1460	2085	2054.61	0.05	17721	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.98	1.10	12	2.69	-51.00	1903.00	3055	20240507	-31.59	2020	20241119	3.47	3055	-31.59	20240507	2020	3.47	20241119	3055	-31.59	20240507	2020	3.47	20241119	N	473000	100	3 억	1756	N	N	N	N
70	20241119	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-5	5	-0.24	154999810	75653	828.71	2080	2085	2020	2710	1460	2085	2048.83	0.05	13210	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.78	1.09	12	2.29	-51.00	1903.00	3055	20240507	-31.91	2020	20241119	2.97	3055	-31.91	20240507	2020	2.97	20241119	3055	-31.91	20240507	2020	2.97	20241119	N	473000	100	3 억	1756	N	N	N	N
71	20241119	111250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-10	5	-0.48	144036250	70377	770.92	2080	2085	2020	2710	1460	2085	2046.64	0.05	7938	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.69	1.09	12	2.13	-51.00	1903.00	3055	20240507	-32.08	2020	20241119	2.72	3055	-32.08	20240507	2020	2.72	20241119	3055	-32.08	20240507	2020	2.72	20241119	N	473000	100	3 억	1756	N	N	N	N
72	20241119	101316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-20	5	-0.96	18128900	8744	95.78	2080	2085	2065	2710	1460	2085	2073.30	0.05	3849	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	68	-40.49	1.09	12	0.26	-51.00	1903.00	3055	20240507	-32.41	2065	20241119	0.00	3055	-32.41	20240507	2065	0.00	20241119	3055	-32.41	20240507	2065	0.00	20241119	N	473000	100	3 억	1756	N	N	N	N
73	20241119	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	2091	2087	2086	2082	2081	2087	2082	3	625	100	1450	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
74	20241118	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	19034375	9129	1451.35	2085	2090	2085	2720	1470	2095	2085.04	0.05	8815	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.28	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
75	20241118	151250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	19034375	9129	1451.35	2085	2090	2085	2720	1470	2095	2085.04	0.05	8815	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.28	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
76	20241118	141255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	8580185	4115	654.21	2085	2090	2085	2720	1470	2095	2085.10	0.05	3933	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.12	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
77	20241118	131239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	8563505	4107	652.94	2085	2090	2085	2720	1470	2095	2085.10	0.05	3925	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.12	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
78	20241118	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	8546825	4099	651.67	2085	2090	2085	2720	1470	2095	2085.10	0.05	3917	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.12	-51.00	1903.00	3055	20240507	-31.59	2075	20241115	0.72	3055	-31.59	20240507	2075	0.72	20241115	3055	-31.59	20240507	2075	0.72	20241115	N	473000	100	3 억	1756	N	N	N	N
79	20241118	111248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	8379625	4019	638.95	2085	2090	2085	2720	1470	2095	2085.00	0.05	3917	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.12	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
80	20241118	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	2124625	1019	162.00	2085	2090	2085	2720	1470	2095	2085.01	0.05	917	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
81	20241118	091233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	18765	9	1.43	2085	2085	2085	2720	1470	2095	2085.00	0.05	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2075	20241115	0.48	3055	-31.75	20240507	2075	0.48	20241115	3055	-31.75	20240507	2075	0.48	20241115	N	473000	100	3 억	1756	N	N	N	N
82	20241115	161327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	1307720	629	71.48	2095	2095	2075	2720	1470	2095	2079.05	0.05	51	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2075	20241115	0.96	3055	-31.42	20240507	2075	0.96	20241115	3055	-31.42	20240507	2075	0.96	20241115	N	473000	100	3 억	1705	N	N	N	N
83	20241115	151401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	1307720	629	71.48	2095	2095	2075	2720	1470	2095	2079.05	0.05	51	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2075	20241115	0.96	3055	-31.42	20240507	2075	0.96	20241115	3055	-31.42	20240507	2075	0.96	20241115	N	473000	100	3 억	1705	N	N	N	N
84	20241115	141344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	1307720	629	71.48	2095	2095	2075	2720	1470	2095	2079.05	0.05	51	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2075	20241115	0.96	3055	-31.42	20240507	2075	0.96	20241115	3055	-31.42	20240507	2075	0.96	20241115	N	473000	100	3 억	1705	N	N	N	N
85	20241115	131342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	1307720	629	71.48	2095	2095	2075	2720	1470	2095	2079.05	0.05	51	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2075	20241115	0.96	3055	-31.42	20240507	2075	0.96	20241115	3055	-31.42	20240507	2075	0.96	20241115	N	473000	100	3 억	1705	N	N	N	N
86	20241115	121345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	499180	240	27.27	2095	2095	2075	2720	1470	2095	2079.92	0.05	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.01	-51.00	1903.00	3055	20240507	-31.91	2075	20241115	0.24	3055	-31.91	20240507	2075	0.24	20241115	3055	-31.91	20240507	2075	0.24	20241115	N	473000	100	3 억	1705	N	N	N	N
87	20241115	111312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	178860	86	9.77	2095	2095	2075	2720	1470	2095	2079.77	0.05	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.00	-51.00	1903.00	3055	20240507	-31.91	2075	20241115	0.24	3055	-31.91	20240507	2075	0.24	20241115	3055	-31.91	20240507	2075	0.24	20241115	N	473000	100	3 억	1705	N	N	N	N
88	20241115	101312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-20	5	-0.95	24940	12	1.36	2095	2095	2075	2720	1470	2095	2078.33	0.05	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-40.69	1.09	12	0.00	-51.00	1903.00	3055	20240507	-32.08	2075	20241115	0.00	3055	-32.08	20240507	2075	0.00	20241115	3055	-32.08	20240507	2075	0.00	20241115	N	473000	100	3 억	1705	N	N	N	N
89	20241115	091230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	2105	2100	2090	2085	2075	2102	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
90	20241114	161303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	1830715	880	60.36	2095	2095	2080	2720	1470	2095	2080.36	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20241114	0.72	3055	-31.42	20240507	2080	0.72	20241114	3055	-31.42	20240507	2080	0.72	20241114	N	473000	100	3 억	1705	N	N	N	N
91	20241114	151312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	1828620	879	60.29	2095	2095	2080	2720	1470	2095	2080.34	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.75	2080	20241114	0.24	3055	-31.75	20240507	2080	0.24	20241114	3055	-31.75	20240507	2080	0.24	20241114	N	473000	100	3 억	1705	N	N	N	N
92	20241114	141303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	1826535	878	60.22	2095	2095	2080	2720	1470	2095	2080.34	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241114	0.00	3055	-31.91	20240507	2080	0.00	20241114	3055	-31.91	20240507	2080	0.00	20241114	N	473000	100	3 억	1705	N	N	N	N
93	20241114	131303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	1826535	878	60.22	2095	2095	2080	2720	1470	2095	2080.34	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241114	0.00	3055	-31.91	20240507	2080	0.00	20241114	3055	-31.91	20240507	2080	0.00	20241114	N	473000	100	3 억	1705	N	N	N	N
94	20241114	121300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	1826535	878	60.22	2095	2095	2080	2720	1470	2095	2080.34	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241114	0.00	3055	-31.91	20240507	2080	0.00	20241114	3055	-31.91	20240507	2080	0.00	20241114	N	473000	100	3 억	1705	N	N	N	N
95	20241114	111302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	532525	256	17.56	2095	2095	2080	2720	1470	2095	2080.18	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.01	-51.00	1903.00	3055	20240507	-31.91	2080	20241114	0.00	3055	-31.91	20240507	2080	0.00	20241114	3055	-31.91	20240507	2080	0.00	20241114	N	473000	100	3 억	1705	N	N	N	N
96	20241114	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	2095	1	0.07	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
97	20241114	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	2111	2102	2091	2082	2071	2107	2087	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
98	20241113	160905	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	3033675	1458	77.10	2080	2100	2080	2720	1470	2095	2080.71	0.05	-278	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.42	2080	20241113	0.72	3055	-31.42	20240507	2080	0.72	20241113	3055	-31.42	20240507	2080	0.72	20241113	N	473000	100	3 억	1705	N	N	N	N
99	20241113	150944	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	3031580	1457	77.05	2080	2100	2080	2720	1470	2095	2080.70	0.05	-278	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-40.88	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.75	2080	20241113	0.24	3055	-31.75	20240507	2080	0.24	20241113	3055	-31.75	20240507	2080	0.24	20241113	N	473000	100	3 억	1705	N	N	N	N
100	20241113	140941	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	2598435	1249	66.05	2080	2100	2080	2720	1470	2095	2080.41	0.05	-170	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.04	-51.00	1903.00	3055	20240507	-31.91	2080	20241113	0.00	3055	-31.91	20240507	2080	0.00	20241113	3055	-31.91	20240507	2080	0.00	20241113	N	473000	100	3 억	1705	N	N	N	N
101	20241113	130944	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	2172010	1044	55.21	2080	2100	2080	2720	1470	2095	2080.47	0.05	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241113	0.00	3055	-31.91	20240507	2080	0.00	20241113	3055	-31.91	20240507	2080	0.00	20241113	N	473000	100	3 억	1705	N	N	N	N
102	20241113	120933	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	2163690	1040	55.00	2080	2100	2080	2720	1470	2095	2080.47	0.05	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241113	0.00	3055	-31.91	20240507	2080	0.00	20241113	3055	-31.91	20240507	2080	0.00	20241113	N	473000	100	3 억	1705	N	N	N	N
103	20241113	110928	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	2163690	1040	55.00	2080	2100	2080	2720	1470	2095	2080.47	0.05	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-40.78	1.09	12	0.03	-51.00	1903.00	3055	20240507	-31.91	2080	20241113	0.00	3055	-31.91	20240507	2080	0.00	20241113	3055	-31.91	20240507	2080	0.00	20241113	N	473000	100	3 억	1705	N	N	N	N
104	20241113	100929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	75310	36	1.90	2080	2100	2080	2720	1470	2095	2091.94	0.05	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20241113	0.96	3055	-31.26	20240507	2080	0.96	20241113	3055	-31.26	20240507	2080	0.96	20241113	N	473000	100	3 억	1705	N	N	N	N
105	20241113	090918	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	2101	2097	2091	2087	2081	2100	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
106	20241112	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	3959970	1891	338.89	2085	2095	2085	2720	1470	2095	2094.11	0.05	-147	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
107	20241112	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	3748585	1790	320.79	2085	2095	2085	2720	1470	2095	2094.18	0.05	-147	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1705	N	N	N	N
108	20241112	141234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	2475355	1182	211.83	2085	2095	2085	2720	1470	2095	2094.21	0.05	-43	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1705	N	N	N	N
109	20241112	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	342920	164	29.39	2085	2095	2085	2720	1470	2095	2090.98	0.05	0	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
110	20241112	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	342920	164	29.39	2085	2095	2085	2720	1470	2095	2090.98	0.05	0	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
111	20241112	111223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	250760	120	21.51	2085	2090	2085	2720	1470	2095	2089.67	0.05	0	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1705	N	N	N	N
112	20241112	101222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	25040	12	2.15	2085	2090	2085	2720	1470	2095	2086.67	0.05	0	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1705	N	N	N	N
113	20241112	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	2135	2115	2100	2080	2065	2125	2090	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1705	N	N	N	N
114	20241111	161210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-15	5	-0.71	1165180	558	31.79	2085	2120	2085	2740	1480	2110	2088.14	0.05	-149	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1750	N	N	N	N
115	20241111	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	1131660	542	30.88	2085	2120	2085	2740	1480	2110	2087.93	0.05	-133	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
116	20241111	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-20	5	-0.95	909865	436	24.84	2085	2120	2085	2740	1480	2110	2086.85	0.05	-77	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1750	N	N	N	N
117	20241111	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-15	5	-0.71	765570	367	20.91	2085	2120	2085	2740	1480	2110	2086.02	0.05	-45	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1750	N	N	N	N
118	20241111	121224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-15	5	-0.71	742575	356	20.28	2085	2120	2085	2740	1480	2110	2085.88	0.05	-45	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1750	N	N	N	N
119	20241111	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-20	5	-0.95	686140	329	18.75	2085	2120	2085	2740	1480	2110	2085.53	0.05	-45	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	N	473000	100	3 억	1750	N	N	N	N
120	20241111	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	646430	310	17.66	2085	2120	2085	2740	1480	2110	2085.26	0.05	-45	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
121	20241111	091210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	640130	307	17.49	2085	2120	2085	2740	1480	2110	2085.11	0.05	-45	2136	2122	2111	2097	2086	2117	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
122	20241108	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3700175	1755	431.20	2120	2125	2100	2740	1480	2110	2108.36	0.05	-78	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
123	20241108	151214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3535595	1677	412.04	2120	2125	2100	2740	1480	2110	2108.29	0.05	-86	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
124	20241108	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1263190	600	147.42	2120	2125	2100	2740	1480	2110	2105.32	0.05	-150	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
125	20241108	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1008690	479	117.69	2120	2125	2100	2740	1480	2110	2105.82	0.05	-112	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.01	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
126	20241108	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	714270	339	83.29	2120	2125	2100	2740	1480	2110	2106.99	0.05	-56	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.01	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
127	20241108	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	373510	177	43.49	2120	2125	2100	2740	1480	2110	2110.23	0.05	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
128	20241108	101221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	89025	42	10.32	2120	2125	2100	2740	1480	2110	2119.64	0.05	38	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
129	20241108	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
130	20241107	161203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	856940	407	3.00	2120	2120	2100	2755	1485	2120	2105.50	0.05	-187	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
131	20241107	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	827420	393	2.90	2120	2120	2100	2755	1485	2120	2105.39	0.05	-187	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.27	1.11	12	0.01	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
132	20241107	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	793740	377	2.78	2120	2120	2100	2755	1485	2120	2105.41	0.05	-175	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
133	20241107	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	793740	377	2.78	2120	2120	2100	2755	1485	2120	2105.41	0.05	-175	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
134	20241107	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	583740	277	2.04	2120	2120	2100	2755	1485	2120	2107.36	0.05	-175	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
135	20241107	111203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-20	5	-0.94	499740	237	1.75	2120	2120	2100	2755	1485	2120	2108.61	0.05	-135	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
136	20241107	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	216240	102	0.75	2120	2120	2120	2755	1485	2120	2120.00	0.05	0	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
137	20241107	091208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	2136	2127	2116	2107	2096	2132	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
138	20241106	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	28811475	13570	941.05	2105	2125	2105	2740	1480	2110	2123.17	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
139	20241106	151254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	28809355	13569	940.98	2105	2125	2105	2740	1480	2110	2123.17	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.41	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
140	20241106	141243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	28726810	13530	938.28	2105	2125	2105	2740	1480	2110	2123.19	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.41	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
141	20241106	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	28709970	13522	937.73	2105	2125	2105	2740	1480	2110	2123.20	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
142	20241106	121215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	28680290	13508	936.75	2105	2125	2105	2740	1480	2110	2123.21	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
143	20241106	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	28680290	13508	936.75	2105	2125	2105	2740	1480	2110	2123.21	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
144	20241106	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	10	2	0.47	28330490	13343	925.31	2105	2125	2105	2740	1480	2110	2123.25	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.40	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	1750	N	N	N	N
145	20241106	091219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
146	20241105	161142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3034230	1442	9.28	2100	2110	2100	2740	1480	2110	2104.18	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
147	20241105	151208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3034230	1442	9.28	2100	2110	2100	2740	1480	2110	2104.18	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
148	20241105	141202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3034230	1442	9.28	2100	2110	2100	2740	1480	2110	2104.18	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
149	20241105	131210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2747470	1306	8.41	2100	2110	2100	2740	1480	2110	2103.73	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
150	20241105	121157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2230520	1061	6.83	2100	2110	2100	2740	1480	2110	2102.28	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
151	20241105	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1745220	831	5.35	2100	2110	2100	2740	1480	2110	2100.14	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
152	20241105	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	1726270	822	5.29	2100	2110	2100	2740	1480	2110	2100.09	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
153	20241105	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
154	20241104	161140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	15	2	0.72	32615730	15531	1356.42	2095	2110	2090	2720	1470	2095	2100.04	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.37	1.11	12	0.47	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	1750	N	N	N	N
155	20241104	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	32613620	15530	1356.33	2095	2105	2090	2720	1470	2095	2100.04	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.47	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
156	20241104	141142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	32613620	15530	1356.33	2095	2105	2090	2720	1470	2095	2100.04	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.47	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
157	20241104	131058	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	32594720	15521	1355.55	2095	2105	2090	2720	1470	2095	2100.04	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.47	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
158	20241104	121126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	19988420	9518	831.27	2095	2105	2090	2720	1470	2095	2100.07	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.29	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
159	20241104	111116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	19952720	9501	829.78	2095	2105	2090	2720	1470	2095	2100.07	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.29	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
160	20241104	101105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	10290615	4900	427.95	2095	2105	2090	2720	1470	2095	2100.13	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.15	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	N	473000	100	3 억	1750	N	N	N	N
161	20241104	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	2115	2105	2095	2085	2075	2100	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1750	N	N	N	N
162	20241101	161041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	2403720	1145	17.34	2105	2105	2085	2730	1470	2100	2099.32	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	N	473000	100	3 억	1750	N	N	N	N
163	20241101	151106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2298970	1095	16.58	2105	2105	2085	2730	1470	2100	2099.52	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
164	20241101	141013	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2298970	1095	16.58	2105	2105	2085	2730	1470	2100	2099.52	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
165	20241101	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2298970	1095	16.58	2105	2105	2085	2730	1470	2100	2099.52	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
166	20241101	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	2298970	1095	16.58	2105	2105	2085	2730	1470	2100	2099.52	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
167	20241101	111247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	39725	19	0.29	2105	2105	2085	2730	1470	2100	2090.79	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
168	20241101	101249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	39725	19	0.29	2105	2105	2085	2730	1470	2100	2090.79	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	1750	N	N	N	N
169	20241101	091244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	27185	13	0.20	2105	2105	2085	2730	1470	2100	2091.15	0.05	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-40.88	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	N	473000	100	3 억	1750	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History