KissMeData/430700/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	161412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	11863910	5696	34.55	2085	2085	2075	2700	1460	2080	2082.85	0.26	21	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.11	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13451	N	N	N	N
3	20241129	151430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	11661820	5599	33.96	2085	2085	2075	2700	1460	2080	2082.84	0.26	21	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13451	N	N	N	N
4	20241129	141433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	9437885	4530	27.48	2085	2085	2075	2700	1460	2080	2083.42	0.26	21	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.09	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13451	N	N	N	N
5	20241129	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7771595	3730	22.63	2085	2085	2075	2700	1460	2080	2083.54	0.26	21	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13451	N	N	N	N
6	20241129	121429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6106810	2931	17.78	2085	2085	2075	2700	1460	2080	2083.52	0.26	19	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13451	N	N	N	N
7	20241129	111432	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4474255	2148	13.03	2085	2085	2075	2700	1460	2080	2082.99	0.26	19	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13451	N	N	N	N
8	20241129	101423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2055810	986	5.98	2085	2085	2085	2700	1460	2080	2085.00	0.26	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13451	N	N	N	N
9	20241129	091428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	419085	201	1.22	2085	2085	2085	2700	1460	2080	2085.00	0.26	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13451	N	N	N	N
10	20241128	161407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	34235580	16485	403.95	2085	2085	2075	2695	1455	2075	2076.77	0.26	3033	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.31	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231211	N	430700	100	5 억	13418	N	N	N	N
11	20241128	151435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	34104390	16422	402.40	2085	2085	2075	2695	1455	2075	2076.75	0.26	3003	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.31	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
12	20241128	141434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	33086910	15934	390.44	2085	2085	2075	2695	1455	2075	2076.50	0.26	2515	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.30	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
13	20241128	131430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	32104875	15463	378.90	2085	2085	2075	2695	1455	2075	2076.24	0.26	2044	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.30	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
14	20241128	121429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	10372830	4992	122.32	2085	2085	2075	2695	1455	2075	2077.89	0.26	1565	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
15	20241128	111433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	9391705	4521	110.78	2085	2085	2075	2695	1455	2075	2077.35	0.26	1094	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.09	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
16	20241128	101429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	2174670	1045	25.61	2085	2085	2075	2695	1455	2075	2081.02	0.26	622	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
17	20241128	091428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	239775	115	2.82	2085	2085	2085	2695	1455	2075	2085.00	0.26	113	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231211	N	430700	100	5 억	13418	N	N	N	N
18	20241127	161352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	8468370	4081	120.63	2085	2085	2075	2700	1460	2080	2075.07	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.08	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231127	N	430700	100	5 억	13406	N	N	N	N
19	20241127	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8410270	4053	119.80	2085	2085	2075	2700	1460	2080	2075.07	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.08	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13406	N	N	N	N
20	20241127	141413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8410270	4053	119.80	2085	2085	2075	2700	1460	2080	2075.07	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.08	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13406	N	N	N	N
21	20241127	131410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6488815	3127	92.43	2085	2085	2075	2700	1460	2080	2075.09	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13406	N	N	N	N
22	20241127	121425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	6488815	3127	92.43	2085	2085	2075	2700	1460	2080	2075.09	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13406	N	N	N	N
23	20241127	111418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4610930	2222	65.68	2085	2085	2075	2700	1460	2080	2075.13	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.04	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13406	N	N	N	N
24	20241127	101419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	4569330	2202	65.09	2085	2085	2075	2700	1460	2080	2075.08	0.26	12	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13406	N	N	N	N
25	20241127	091416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	396335	191	5.65	2085	2085	2075	2700	1460	2080	2075.05	0.26	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.00	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231127	N	430700	100	5 억	13406	N	N	N	N
26	20241126	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	7030890	3383	25.07	2090	2090	2075	2710	1460	2085	2078.30	0.26	10	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13396	N	N	N	N
27	20241126	151409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6989290	3363	24.92	2090	2090	2075	2710	1460	2085	2078.29	0.26	10	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13396	N	N	N	N
28	20241126	141411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	6987205	3362	24.92	2090	2090	2075	2710	1460	2085	2078.29	0.26	10	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13396	N	N	N	N
29	20241126	131405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	5327360	2564	19.00	2090	2090	2075	2710	1460	2085	2077.75	0.26	10	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.05	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231127	N	430700	100	5 억	13396	N	N	N	N
30	20241126	121413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	1402305	674	5.00	2090	2090	2080	2710	1460	2085	2080.57	0.26	10	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13396	N	N	N	N
31	20241126	111417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	563800	271	2.01	2090	2090	2080	2710	1460	2085	2080.44	0.26	-24	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13396	N	N	N	N
32	20241126	101428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4180	2	0.01	2090	2090	2090	2710	1460	2085	2090.00	0.26	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231127	N	430700	100	5 억	13396	N	N	N	N
33	20241126	091415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	4180	2	0.01	2090	2090	2090	2710	1460	2085	2090.00	0.26	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2050	1.95	20231127	N	430700	100	5 억	13396	N	N	N	N
34	20241125	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	28057600	13493	105.85	2080	2085	2075	2700	1460	2080	2079.42	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.26	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2050	1.71	20231127	N	430700	100	5 억	13417	N	N	N	N
35	20241125	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	24114490	11601	91.01	2080	2080	2075	2700	1460	2080	2078.66	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.22	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13417	N	N	N	N
36	20241125	141401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	7243910	3490	27.38	2080	2080	2075	2700	1460	2080	2075.62	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.07	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231127	N	430700	100	5 억	13417	N	N	N	N
37	20241125	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	7243910	3490	27.38	2080	2080	2075	2700	1460	2080	2075.62	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.07	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2050	1.22	20231127	N	430700	100	5 억	13417	N	N	N	N
38	20241125	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7123560	3432	26.92	2080	2080	2075	2700	1460	2080	2075.63	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13417	N	N	N	N
39	20241125	111401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7123560	3432	26.92	2080	2080	2075	2700	1460	2080	2075.63	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13417	N	N	N	N
40	20241125	101346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	7081960	3412	26.77	2080	2080	2075	2700	1460	2080	2075.60	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.07	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13417	N	N	N	N
41	20241125	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	804960	387	3.04	2080	2080	2080	2700	1460	2080	2080.00	0.26	-21	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.01	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2050	1.46	20231127	N	430700	100	5 억	13417	N	N	N	N
42	20241122	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	26462490	12747	53.80	2085	2090	2075	2695	1455	2075	2075.98	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.24	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13464	N	N	N	N
43	20241122	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	26418810	12726	53.71	2085	2090	2075	2695	1455	2075	2075.97	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.24	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13464	N	N	N	N
44	20241122	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	11045075	5317	22.44	2085	2090	2075	2695	1455	2075	2077.31	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13464	N	N	N	N
45	20241122	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	8176750	3938	16.62	2085	2090	2075	2695	1455	2075	2076.37	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13464	N	N	N	N
46	20241122	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	8176750	3938	16.62	2085	2090	2075	2695	1455	2075	2076.37	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.08	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13464	N	N	N	N
47	20241122	111237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	1173390	563	2.38	2085	2090	2075	2695	1455	2075	2084.17	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13464	N	N	N	N
48	20241122	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	1173390	563	2.38	2085	2090	2075	2695	1455	2075	2084.17	0.26	-47	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13464	N	N	N	N
49	20241122	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	83405	40	0.17	2085	2090	2085	2695	1455	2075	2085.12	0.26	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13464	N	N	N	N
50	20241121	161238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	49224380	23693	86.51	2085	2085	2075	2710	1460	2085	2077.59	0.26	2218	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.45	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13746	N	N	N	N
51	20241121	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	48863315	23519	85.87	2085	2085	2075	2710	1460	2085	2077.61	0.26	2218	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.45	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13746	N	N	N	N
52	20241121	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	45531565	21916	80.02	2085	2085	2075	2710	1460	2085	2077.55	0.26	2218	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.42	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13746	N	N	N	N
53	20241121	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	34671015	16682	60.91	2085	2085	2075	2710	1460	2085	2078.35	0.26	2352	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.32	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13746	N	N	N	N
54	20241121	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	34668935	16681	60.90	2085	2085	2075	2710	1460	2085	2078.35	0.26	2352	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.32	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13746	N	N	N	N
55	20241121	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	33008935	15881	57.98	2085	2085	2075	2710	1460	2085	2078.52	0.26	2352	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.30	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13746	N	N	N	N
56	20241121	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	32489135	15631	57.07	2085	2085	2075	2710	1460	2085	2078.51	0.26	2354	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.30	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13746	N	N	N	N
57	20241121	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	6794325	3273	11.95	2085	2085	2075	2710	1460	2085	2075.87	0.26	2460	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13746	N	N	N	N
58	20241120	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	56969235	27389	214.09	2080	2085	2075	2710	1460	2085	2080.00	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.52	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
59	20241120	151301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	54899575	26394	206.32	2080	2085	2075	2710	1460	2085	2080.00	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.50	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
60	20241120	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	54035870	25978	203.06	2080	2085	2075	2710	1460	2085	2080.06	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.50	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2070	0.24	20241115	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	13316	N	N	N	N
61	20241120	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	47864040	23010	179.86	2080	2085	2080	2710	1460	2085	2080.14	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.44	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
62	20241120	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	44864680	21568	168.59	2080	2085	2080	2710	1460	2085	2080.15	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.41	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
63	20241120	111306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	33601475	16153	126.26	2080	2085	2080	2710	1460	2085	2080.20	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.31	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
64	20241120	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	27679715	13306	104.01	2080	2085	2080	2710	1460	2085	2080.24	0.25	430	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.25	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
65	20241120	091302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	660360	317	2.48	2080	2085	2080	2710	1460	2085	2083.15	0.25	-17	2108	2096	2088	2076	2068	2092	2072	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
66	20241119	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	26659805	12793	32.31	2100	2100	2080	2715	1465	2090	2083.94	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
67	20241119	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	26611850	12770	32.25	2100	2100	2080	2715	1465	2090	2083.94	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.24	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
68	20241119	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	24112295	11570	29.22	2100	2100	2080	2715	1465	2090	2084.04	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.22	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
69	20241119	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	15096755	7246	18.30	2100	2100	2080	2715	1465	2090	2083.46	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13316	N	N	N	N
70	20241119	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	15096755	7246	18.30	2100	2100	2080	2715	1465	2090	2083.46	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13316	N	N	N	N
71	20241119	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	10940905	5248	13.25	2100	2100	2080	2715	1465	2090	2084.78	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	109	40.88	1.03	12	0.10	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2070	0.72	20241115	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	13316	N	N	N	N
72	20241119	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	515905	248	0.63	2100	2100	2080	2715	1465	2090	2080.26	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13316	N	N	N	N
73	20241119	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	418115	201	0.51	2100	2100	2080	2715	1465	2090	2080.17	0.25	0	2113	2101	2088	2076	2063	2107	2082	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13316	N	N	N	N
74	20241118	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	82273290	39595	61.24	2080	2100	2075	2700	1460	2080	2077.87	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.76	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13256	N	N	N	N
75	20241118	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	82198050	39559	61.19	2080	2100	2075	2700	1460	2080	2077.86	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.75	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13256	N	N	N	N
76	20241118	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	82198050	39559	61.19	2080	2100	2075	2700	1460	2080	2077.86	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.75	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13256	N	N	N	N
77	20241118	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	82198050	39559	61.19	2080	2100	2075	2700	1460	2080	2077.86	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.75	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2070	0.97	20241115	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	13256	N	N	N	N
78	20241118	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	82195960	39558	61.19	2080	2100	2075	2700	1460	2080	2077.86	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.75	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13256	N	N	N	N
79	20241118	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	82195960	39558	61.19	2080	2100	2075	2700	1460	2080	2077.86	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.75	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13256	N	N	N	N
80	20241118	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	20	2	0.96	80115960	38558	59.64	2080	2100	2075	2700	1460	2080	2077.80	0.25	17060	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	110	41.18	1.03	12	0.74	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2070	1.45	20241115	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	13256	N	N	N	N
81	20241118	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	280800	135	0.21	2080	2080	2080	2700	1460	2080	2080.00	0.25	0	2093	2086	2078	2071	2063	2087	2072	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	13256	N	N	N	N
82	20241115	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	134141085	64651	850.11	2080	2085	2070	2710	1460	2085	2074.85	0.24	10760	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.23	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
83	20241115	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	134099485	64631	849.85	2080	2085	2070	2710	1460	2085	2074.85	0.24	10760	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.23	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
84	20241115	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	131899130	63573	835.94	2080	2085	2070	2710	1460	2085	2074.77	0.24	10760	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.21	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
85	20241115	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	131847130	63548	835.61	2080	2085	2070	2710	1460	2085	2074.76	0.24	10760	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	1.21	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
86	20241115	121303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	91501830	44064	579.41	2080	2085	2070	2710	1460	2085	2076.57	0.24	10429	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.84	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
87	20241115	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	91501830	44064	579.41	2080	2085	2070	2710	1460	2085	2076.57	0.24	10429	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.84	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2070	0.48	20241115	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
88	20241115	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	12482085	6001	78.91	2080	2085	2080	2710	1460	2085	2080.00	0.24	0	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.11	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
89	20241115	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	10400000	5000	65.75	2080	2080	2080	2710	1460	2085	2080.00	0.24	0	2098	2091	2083	2076	2068	2092	2077	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.10	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
90	20241114	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	15765200	7580	90.76	2085	2090	2075	2700	1460	2080	2079.84	0.24	1244	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.14	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241114	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
91	20241114	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	15765200	7580	90.76	2085	2090	2075	2700	1460	2080	2079.84	0.24	1244	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.14	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241114	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
92	20241114	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	15765200	7580	90.76	2085	2090	2075	2700	1460	2080	2079.84	0.24	1244	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.14	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241114	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
93	20241114	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3288700	1580	18.92	2085	2090	2075	2700	1460	2080	2081.46	0.24	544	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.03	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241114	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
94	20241114	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	3070820	1475	17.66	2085	2090	2075	2700	1460	2080	2081.91	0.24	440	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.69	1.02	12	0.03	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241114	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
95	20241114	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	2033020	975	11.67	2085	2090	2080	2700	1460	2080	2085.15	0.24	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	110	40.98	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2075	0.72	20241113	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
96	20241114	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	104010	50	0.60	2085	2085	2080	2700	1460	2080	2080.20	0.24	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
97	20241114	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.24	0	2083	2081	2078	2076	2073	2082	2077	5	620	100	1490	5	1	5240000	109	40.78	1.02	12	0.00	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
98	20241113	160833	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	17356560	8352	136.78	2075	2080	2075	2715	1465	2090	2078.13	0.24	-320	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.16	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
99	20241113	150911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	17192240	8273	135.49	2075	2080	2075	2715	1465	2090	2078.11	0.24	-320	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.16	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
100	20241113	140907	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	16472210	7926	129.81	2075	2080	2075	2715	1465	2090	2078.25	0.24	-200	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.15	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241113	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
101	20241113	130911	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	15169110	7298	119.52	2075	2080	2075	2715	1465	2090	2078.53	0.24	0	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.14	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241113	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
102	20241113	120859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	15169110	7298	119.52	2075	2080	2075	2715	1465	2090	2078.53	0.24	0	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.14	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241113	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
103	20241113	110855	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	15044600	7238	118.54	2075	2080	2075	2715	1465	2090	2078.56	0.24	0	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.14	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241113	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
104	20241113	100856	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	7020175	3379	55.34	2075	2080	2075	2715	1465	2090	2077.59	0.24	0	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.78	1.02	12	0.06	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2075	0.24	20241113	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
105	20241113	090845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-15	5	-0.72	1450425	699	11.45	2075	2075	2075	2715	1465	2090	2075.00	0.24	0	2116	2102	2091	2077	2066	2097	2072	5	625	100	1500	5	1	5240000	109	40.69	1.02	12	0.01	51.00	2033.00	2415	20240409	-14.08	2040	20231123	1.72	2415	-14.08	20240409	2075	0.00	20241113	2415	-14.08	20240409	2040	1.72	20231123	N	430700	100	5 억	12496	N	N	N	N
106	20241112	161140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	12728650	6106	51.16	2105	2105	2080	2735	1475	2105	2084.61	0.24	-144	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20241112	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
107	20241112	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	12603250	6046	50.66	2105	2105	2080	2735	1475	2105	2084.56	0.24	-144	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.12	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20241112	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
108	20241112	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	12380385	5939	49.76	2105	2105	2080	2735	1475	2105	2084.59	0.24	-40	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	109	40.78	1.02	12	0.11	51.00	2033.00	2415	20240409	-13.87	2040	20231123	1.96	2415	-13.87	20240409	2080	0.00	20241112	2415	-13.87	20240409	2040	1.96	20231123	N	430700	100	5 억	12496	N	N	N	N
109	20241112	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12297185	5899	49.43	2105	2105	2080	2735	1475	2105	2084.62	0.24	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20241112	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
110	20241112	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12297185	5899	49.43	2105	2105	2080	2735	1475	2105	2084.62	0.24	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.11	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20241112	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
111	20241112	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	23005	11	0.09	2105	2105	2090	2735	1475	2105	2091.36	0.24	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
112	20241112	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.24	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
113	20241112	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.24	0	2125	2115	2100	2090	2075	2120	2095	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
114	20241111	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	24980880	11935	456.58	2090	2110	2085	2740	1480	2110	2093.08	0.24	-104	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.23	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
115	20241111	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	16147075	7726	295.56	2090	2110	2085	2740	1480	2110	2089.97	0.24	-104	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
116	20241111	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-25	5	-1.18	16028220	7669	293.38	2090	2110	2085	2740	1480	2110	2090.00	0.24	-48	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	109	40.88	1.03	12	0.15	51.00	2033.00	2415	20240409	-13.66	2040	20231123	2.21	2415	-13.66	20240409	2080	0.24	20240924	2415	-13.66	20240409	2040	2.21	20231123	N	430700	100	5 억	12496	N	N	N	N
117	20241111	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	15433225	7384	282.48	2090	2110	2085	2740	1480	2110	2090.09	0.24	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
118	20241111	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	6018055	2879	110.14	2090	2110	2090	2740	1480	2110	2090.33	0.24	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
119	20241111	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	6018055	2879	110.14	2090	2110	2090	2740	1480	2110	2090.33	0.24	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.05	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
120	20241111	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	4596730	2199	84.12	2090	2110	2090	2740	1480	2110	2090.37	0.24	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
121	20241111	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	94150	45	1.72	2090	2110	2090	2740	1480	2110	2092.22	0.24	0	2126	2117	2101	2092	2076	2122	2097	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12496	N	N	N	N
122	20241108	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	5468495	2614	17.68	2095	2110	2085	2720	1470	2095	2092.00	0.24	-221	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	111	41.37	1.04	12	0.05	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12496	N	N	N	N
123	20241108	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	5283355	2526	17.09	2095	2110	2085	2720	1470	2095	2091.59	0.24	-221	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	111	41.37	1.04	12	0.05	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12496	N	N	N	N
124	20241108	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	2522280	1206	8.16	2095	2100	2085	2720	1470	2095	2091.44	0.24	-213	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
125	20241108	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2078870	994	6.72	2095	2100	2085	2720	1470	2095	2091.42	0.24	-93	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
126	20241108	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	1800895	861	5.82	2095	2100	2085	2720	1470	2095	2091.63	0.24	39	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	40.98	1.03	12	0.02	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
127	20241108	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1522920	728	4.92	2095	2100	2085	2720	1470	2095	2091.92	0.24	171	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
128	20241108	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	1236525	591	4.00	2095	2100	2085	2720	1470	2095	2092.26	0.24	295	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
129	20241108	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	610115	292	1.98	2095	2095	2085	2720	1470	2095	2089.43	0.24	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1500	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
130	20241107	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30901170	14784	448.00	2090	2100	2090	2730	1470	2100	2090.18	0.24	-262	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
131	20241107	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30869745	14769	447.55	2090	2100	2090	2730	1470	2100	2090.17	0.24	-262	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
132	20241107	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30834210	14752	447.03	2090	2100	2090	2730	1470	2100	2090.17	0.24	-246	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
133	20241107	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30834210	14752	447.03	2090	2100	2090	2730	1470	2100	2090.17	0.24	-246	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
134	20241107	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30834210	14752	447.03	2090	2100	2090	2730	1470	2100	2090.17	0.24	-246	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
135	20241107	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	30744325	14709	445.73	2090	2100	2090	2730	1470	2100	2090.17	0.24	-206	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.28	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
136	20241107	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	19859600	9501	287.91	2090	2100	2090	2730	1470	2100	2090.26	0.24	1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.18	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
137	20241107	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	15045910	7199	218.15	2090	2090	2090	2730	1470	2100	2090.00	0.24	1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.14	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
138	20241106	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	6901375	3300	447.15	2100	2100	2090	2735	1475	2105	2091.33	0.24	-1026	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
139	20241106	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	6794390	3249	440.24	2100	2100	2090	2735	1475	2105	2091.22	0.24	-1025	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.06	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
140	20241106	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	4365270	2087	282.79	2100	2100	2090	2735	1475	2105	2091.65	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.04	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
141	20241106	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1230270	587	79.54	2100	2100	2095	2735	1475	2105	2095.86	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
142	20241106	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1230270	587	79.54	2100	2100	2095	2735	1475	2105	2095.86	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
143	20241106	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1209320	577	78.18	2100	2100	2095	2735	1475	2105	2095.88	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
144	20241106	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	999320	477	64.63	2100	2100	2095	2735	1475	2105	2095.01	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.08	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.25	2040	20231123	2.70	2415	-13.25	20240409	2080	0.72	20240924	2415	-13.25	20240409	2040	2.70	20231123	N	430700	100	5 억	12496	N	N	N	N
145	20241106	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2100	1	0.14	2100	2100	2100	2735	1475	2105	2100.00	0.24	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.00	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
146	20241105	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1545195	738	8.17	2105	2105	2090	2735	1475	2105	2093.76	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
147	20241105	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1494675	714	7.91	2105	2105	2090	2735	1475	2105	2093.38	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
148	20241105	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1389425	664	7.35	2105	2105	2090	2735	1475	2105	2092.51	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.01	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
149	20241105	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1364215	652	7.22	2105	2105	2090	2735	1475	2105	2092.35	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
150	20241105	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1364215	652	7.22	2105	2105	2090	2735	1475	2105	2092.35	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
151	20241105	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1364215	652	7.22	2105	2105	2090	2735	1475	2105	2092.35	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.18	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.04	2040	20231123	2.94	2415	-13.04	20240409	2080	0.96	20240924	2415	-13.04	20240409	2040	2.94	20231123	N	430700	100	5 억	12496	N	N	N	N
152	20241105	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1255515	600	6.64	2105	2105	2090	2735	1475	2105	2092.53	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.01	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12496	N	N	N	N
153	20241105	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105	1	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.24	0	2121	2112	2101	2092	2081	2107	2087	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.00	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12496	N	N	N	N
154	20241104	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	18986970	9031	44.42	2110	2110	2090	2740	1480	2110	2102.42	0.24	-49	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12542	N	N	N	N
155	20241104	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	18902770	8991	44.22	2110	2110	2090	2740	1480	2110	2102.41	0.24	-24	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12542	N	N	N	N
156	20241104	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	18902770	8991	44.22	2110	2110	2090	2740	1480	2110	2102.41	0.24	-24	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12542	N	N	N	N
157	20241104	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	18902770	8991	44.22	2110	2110	2090	2740	1480	2110	2102.41	0.24	-24	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.17	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12542	N	N	N	N
158	20241104	121052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-20	5	-0.95	18900665	8990	44.22	2110	2110	2090	2740	1480	2110	2102.41	0.24	-24	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	40.98	1.03	12	0.17	51.00	2033.00	2415	20240409	-13.46	2040	20231123	2.45	2415	-13.46	20240409	2080	0.48	20240924	2415	-13.46	20240409	2040	2.45	20231123	N	430700	100	5 억	12542	N	N	N	N
159	20241104	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6842060	3246	15.97	2110	2110	2100	2740	1480	2110	2107.84	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
160	20241104	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6842060	3246	15.97	2110	2110	2100	2740	1480	2110	2107.84	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
161	20241104	091053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	5369950	2545	12.52	2110	2110	2110	2740	1480	2110	2110.00	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.05	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
162	20241101	161011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	42710000	20331	15402.27	2110	2110	2095	2740	1480	2110	2100.73	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.39	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
163	20241101	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	42672020	20313	15388.64	2110	2110	2095	2740	1480	2110	2100.72	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.39	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
164	20241101	140945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	20170510	9598	7271.21	2110	2110	2095	2740	1480	2110	2101.53	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
165	20241101	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	20170510	9598	7271.21	2110	2110	2095	2740	1480	2110	2101.53	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
166	20241101	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	20170510	9598	7271.21	2110	2110	2095	2740	1480	2110	2101.53	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.18	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
167	20241101	111210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	6952830	3303	2502.27	2110	2110	2105	2740	1480	2110	2105.00	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.06	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N
168	20241101	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	5266720	2502	1895.45	2110	2110	2105	2740	1480	2110	2105.00	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	110	41.27	1.04	12	0.05	51.00	2033.00	2415	20240409	-12.84	2040	20231123	3.19	2415	-12.84	20240409	2080	1.20	20240924	2415	-12.84	20240409	2040	3.19	20231123	N	430700	100	5 억	12542	N	N	N	N
169	20241101	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2740720	1302	986.36	2110	2110	2105	2740	1480	2110	2105.01	0.24	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5240000	111	41.37	1.04	12	0.02	51.00	2033.00	2415	20240409	-12.63	2040	20231123	3.43	2415	-12.63	20240409	2080	1.44	20240924	2415	-12.63	20240409	2040	3.43	20231123	N	430700	100	5 억	12542	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History