KissMeData/430220/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	74009965	35011	240.08	2145	2145	2095	2755	1485	2120	2113.91	0.15	-80	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	144	62.65	1.07	12	0.52	34.00	1983.00	2560	20240411	-16.80	2085	20231127	2.16	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
3	20241129	151429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	73869385	34945	239.63	2145	2145	2095	2755	1485	2120	2113.88	0.15	-80	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	144	62.65	1.07	12	0.52	34.00	1983.00	2560	20240411	-16.80	2085	20231127	2.16	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
4	20241129	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	65150595	30835	211.44	2145	2145	2095	2755	1485	2120	2112.88	0.15	-57	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	143	62.35	1.07	12	0.46	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
5	20241129	131427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	37411700	17748	121.70	2145	2145	2095	2755	1485	2120	2107.94	0.15	23	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	143	62.06	1.06	12	0.26	34.00	1983.00	2560	20240411	-17.58	2085	20231127	1.20	2560	-17.58	20240411	2085	1.20	20241120	2560	-17.58	20240411	2085	1.20	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
6	20241129	121428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	14005475	6602	45.27	2145	2145	2115	2755	1485	2120	2121.40	0.15	-192	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	143	62.35	1.07	12	0.10	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
7	20241129	111431	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	12345515	5819	39.90	2145	2145	2115	2755	1485	2120	2121.59	0.15	-192	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	143	62.35	1.07	12	0.09	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
8	20241129	101422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	10611560	5001	34.29	2145	2145	2120	2755	1485	2120	2121.89	0.15	-178	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	143	62.35	1.07	12	0.07	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
9	20241129	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	430195	201	1.38	2145	2145	2140	2755	1485	2120	2140.27	0.15	-33	2150	2135	2115	2100	2080	2137	2102	7	635	100	1560	5	1	6760000	145	62.94	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.41	2085	20231127	2.64	2560	-16.41	20240411	2085	2.64	20241120	2560	-16.41	20240411	2085	2.64	20241120	0.11	N	430220	100	6 억	9865	N	N	N	N
10	20241128	161406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	25	2	1.19	30680570	14583	939.63	2120	2130	2095	2720	1470	2095	2103.86	0.15	4942	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.35	1.07	12	0.22	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
11	20241128	151434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	25	2	1.19	30316005	14411	928.54	2120	2130	2095	2720	1470	2095	2103.67	0.15	4951	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.35	1.07	12	0.21	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
12	20241128	141433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	30	2	1.43	28343215	13481	868.62	2120	2130	2095	2720	1470	2095	2102.46	0.15	4103	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	144	62.50	1.07	12	0.20	34.00	1983.00	2560	20240411	-16.99	2085	20231127	1.92	2560	-16.99	20240411	2085	1.92	20241120	2560	-16.99	20240411	2085	1.92	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
13	20241128	131429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	25	2	1.19	26665765	12691	817.72	2120	2120	2095	2720	1470	2095	2101.16	0.15	3360	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.35	1.07	12	0.19	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
14	20241128	121428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	25	2	1.19	24978480	11895	766.43	2120	2120	2095	2720	1470	2095	2099.91	0.15	2564	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.35	1.07	12	0.18	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
15	20241128	111432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	23356040	11128	717.01	2120	2120	2095	2720	1470	2095	2098.85	0.15	1797	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.21	1.07	12	0.16	34.00	1983.00	2560	20240411	-17.38	2085	20231127	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
16	20241128	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	15	2	0.72	21668915	10329	665.53	2120	2120	2095	2720	1470	2095	2097.87	0.15	1502	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.06	1.06	12	0.15	34.00	1983.00	2560	20240411	-17.58	2085	20231127	1.20	2560	-17.58	20240411	2085	1.20	20241120	2560	-17.58	20240411	2085	1.20	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
17	20241128	091427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	20	2	0.95	1510755	714	46.01	2120	2120	2115	2720	1470	2095	2115.90	0.15	179	2141	2117	2106	2082	2071	2112	2077	7	625	100	1550	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2085	20231127	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	9876	N	N	N	N
18	20241127	161351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	3259355	1552	6.27	2130	2130	2095	2730	1470	2100	2100.10	0.15	-320	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	142	61.62	1.06	12	0.02	34.00	1983.00	2560	20240411	-18.16	2085	20231127	0.48	2560	-18.16	20240411	2085	0.48	20241120	2560	-18.16	20240411	2085	0.48	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
19	20241127	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	2130150	1013	4.09	2130	2130	2100	2730	1470	2100	2102.81	0.15	219	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2085	20231127	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
20	20241127	141412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	2130150	1013	4.09	2130	2130	2100	2730	1470	2100	2102.81	0.15	219	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2085	20231127	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
21	20241127	131409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	252325	119	0.48	2130	2130	2115	2730	1470	2100	2120.38	0.15	-5	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
22	20241127	121424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	252325	119	0.48	2130	2130	2115	2730	1470	2100	2120.38	0.15	-5	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
23	20241127	111417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	40325	19	0.08	2130	2130	2115	2730	1470	2100	2122.37	0.15	-5	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231127	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
24	20241127	101418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	30	2	1.43	14890	7	0.03	2130	2130	2125	2730	1470	2100	2127.14	0.15	-4	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	144	62.65	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.80	2085	20231127	2.16	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
25	20241127	091415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	30	2	1.43	2130	1	0.00	2130	2130	2130	2730	1470	2100	2130.00	0.15	0	2146	2122	2106	2082	2066	2115	2075	7	630	100	1550	5	1	6760000	144	62.65	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.80	2085	20231127	2.16	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	10196	N	N	N	N
26	20241126	161352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	51883310	24772	167.11	2130	2130	2090	2730	1470	2100	2094.43	0.14	997	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	142	61.76	1.06	12	0.37	34.00	1983.00	2560	20240411	-17.97	2085	20231117	0.72	2560	-17.97	20240411	2085	0.72	20241120	2560	-17.97	20240411	2085	0.72	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
27	20241126	151408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	50529940	24128	162.76	2130	2130	2090	2730	1470	2100	2094.24	0.14	1253	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	142	61.91	1.06	12	0.36	34.00	1983.00	2560	20240411	-17.77	2085	20231117	0.96	2560	-17.77	20240411	2085	0.96	20241120	2560	-17.77	20240411	2085	0.96	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
28	20241126	141410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	12646625	6034	40.70	2130	2130	2095	2730	1470	2100	2095.89	0.14	77	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.09	34.00	1983.00	2560	20240411	-17.38	2085	20231117	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
29	20241126	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	334385	159	1.07	2130	2130	2100	2730	1470	2100	2103.05	0.14	10	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231117	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
30	20241126	121412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	107185	51	0.34	2130	2130	2100	2730	1470	2100	2101.67	0.14	0	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231117	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
31	20241126	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	107185	51	0.34	2130	2130	2100	2730	1470	2100	2101.67	0.14	0	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231117	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
32	20241126	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	107185	51	0.34	2130	2130	2100	2730	1470	2100	2101.67	0.14	0	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.00	34.00	1983.00	2560	20240411	-17.19	2085	20231117	1.68	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
33	20241126	091414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	30	2	1.43	2130	1	0.01	2130	2130	2130	2730	1470	2100	2130.00	0.14	0	2146	2122	2111	2087	2076	2117	2082	7	630	100	1550	5	1	6760000	144	62.65	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.80	2085	20231117	2.16	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	9199	N	N	N	N
34	20241125	161336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	31184820	14824	132.45	2135	2135	2100	2745	1485	2115	2103.67	0.13	695	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.22	34.00	1983.00	2560	20240411	-17.97	2085	20231117	0.72	2560	-17.97	20240411	2085	0.72	20241120	2560	-17.97	20240411	2085	0.72	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
35	20241125	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	10	2	0.47	15590800	7399	66.11	2135	2135	2100	2745	1485	2115	2107.15	0.13	-90	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	144	62.50	1.07	12	0.11	34.00	1983.00	2560	20240411	-16.99	2085	20231117	1.92	2560	-16.99	20240411	2085	1.92	20241120	2560	-16.99	20240411	2085	1.92	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
36	20241125	141400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	15544135	7377	65.91	2135	2135	2100	2745	1485	2115	2107.11	0.13	-75	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.11	34.00	1983.00	2560	20240411	-17.97	2085	20231117	0.72	2560	-17.97	20240411	2085	0.72	20241120	2560	-17.97	20240411	2085	0.72	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
37	20241125	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	20	2	0.95	5027290	2377	21.24	2135	2135	2100	2745	1485	2115	2114.97	0.13	-75	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	144	62.79	1.08	12	0.04	34.00	1983.00	2560	20240411	-16.60	2085	20231117	2.40	2560	-16.60	20240411	2085	2.40	20241120	2560	-16.60	20240411	2085	2.40	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
38	20241125	121406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	20	2	0.95	5027290	2377	21.24	2135	2135	2100	2745	1485	2115	2114.97	0.13	-75	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	144	62.79	1.08	12	0.04	34.00	1983.00	2560	20240411	-16.60	2085	20231117	2.40	2560	-16.60	20240411	2085	2.40	20241120	2560	-16.60	20240411	2085	2.40	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
39	20241125	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	5023025	2375	21.22	2135	2135	2100	2745	1485	2115	2114.96	0.13	-74	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.04	34.00	1983.00	2560	20240411	-17.38	2085	20231117	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
40	20241125	101345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2387735	1129	10.09	2135	2135	2100	2745	1485	2115	2114.91	0.13	-8	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	143	62.21	1.07	12	0.02	34.00	1983.00	2560	20240411	-17.38	2085	20231117	1.44	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
41	20241125	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	20	2	0.95	2135	1	0.01	2135	2135	2135	2745	1485	2115	2135.00	0.13	0	2141	2127	2121	2107	2101	2125	2105	7	630	100	1560	5	1	6760000	144	62.79	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.60	2085	20231117	2.40	2560	-16.60	20240411	2085	2.40	20241120	2560	-16.60	20240411	2085	2.40	20231127	0.11	N	430220	100	6 억	8551	N	N	N	N
42	20241122	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	23671295	11192	612.59	2135	2135	2115	2730	1470	2100	2115.02	0.13	-564	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.17	34.00	1983.00	2560	20240411	-17.38	2080	20231115	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
43	20241122	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	13899970	6572	359.72	2135	2135	2115	2730	1470	2100	2115.03	0.13	-80	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.10	34.00	1983.00	2560	20240411	-17.38	2080	20231115	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
44	20241122	141246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	20	2	0.95	13887280	6566	359.39	2135	2135	2115	2730	1470	2100	2115.03	0.13	-74	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.35	1.07	12	0.10	34.00	1983.00	2560	20240411	-17.19	2080	20231115	1.92	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
45	20241122	131240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	13576325	6419	351.34	2135	2135	2115	2730	1470	2100	2115.02	0.13	-74	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.09	34.00	1983.00	2560	20240411	-17.38	2080	20231115	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
46	20241122	121250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	11672825	5519	302.08	2135	2135	2115	2730	1470	2100	2115.03	0.13	-74	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.08	34.00	1983.00	2560	20240411	-17.38	2080	20231115	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
47	20241122	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	15	2	0.71	1364315	645	35.30	2135	2135	2115	2730	1470	2100	2115.22	0.13	-18	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	143	62.21	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.38	2080	20231115	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
48	20241122	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	25	2	1.19	4260	2	0.11	2135	2135	2125	2730	1470	2100	2130.00	0.13	0	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	144	62.50	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.99	2080	20231115	2.16	2560	-16.99	20240411	2085	1.92	20241120	2560	-16.99	20240411	2085	1.92	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
49	20241122	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	35	2	1.67	2135	1	0.05	2135	2135	2135	2730	1470	2100	2135.00	0.13	0	2140	2120	2110	2090	2080	2115	2085	7	630	100	1550	5	1	6760000	144	62.79	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.60	2080	20231115	2.64	2560	-16.60	20240411	2085	2.40	20241120	2560	-16.60	20240411	2085	2.40	20231127	0.11	N	430220	100	6 억	9115	N	N	N	N
50	20241121	161237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	3841915	1827	3.65	2130	2130	2100	2745	1485	2115	2102.85	0.14	-376	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.03	34.00	1983.00	2560	20240411	-17.97	2080	20231114	0.96	2560	-17.97	20240411	2085	0.72	20241120	2560	-17.97	20240411	2085	0.72	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
51	20241121	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	2094715	995	1.99	2130	2130	2100	2745	1485	2115	2105.24	0.14	74	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.19	2080	20231114	1.92	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
52	20241121	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	2094715	995	1.99	2130	2130	2100	2745	1485	2115	2105.24	0.14	74	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.19	2080	20231114	1.92	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
53	20241121	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	2052315	975	1.95	2130	2130	2100	2745	1485	2115	2104.94	0.14	74	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	142	61.76	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.97	2080	20231114	0.96	2560	-17.97	20240411	2085	0.72	20241120	2560	-17.97	20240411	2085	0.72	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
54	20241121	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	5	2	0.24	1296270	615	1.23	2130	2130	2105	2745	1485	2115	2107.76	0.14	87	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	143	62.35	1.07	12	0.01	34.00	1983.00	2560	20240411	-17.19	2080	20231114	1.92	2560	-17.19	20240411	2085	1.68	20241120	2560	-17.19	20240411	2085	1.68	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
55	20241121	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	1082150	514	1.03	2130	2130	2105	2745	1485	2115	2105.35	0.14	87	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	142	61.91	1.06	12	0.01	34.00	1983.00	2560	20240411	-17.77	2080	20231114	1.20	2560	-17.77	20240411	2085	0.96	20241120	2560	-17.77	20240411	2085	0.96	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
56	20241121	101255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	15	2	0.71	1058895	503	1.01	2130	2130	2105	2745	1485	2115	2105.16	0.14	98	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	144	62.65	1.07	12	0.01	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
57	20241121	091255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	15	2	0.71	2130	1	0.00	2130	2130	2130	2745	1485	2115	2130.00	0.14	0	2175	2145	2115	2085	2055	2145	2085	7	630	100	1560	5	1	6760000	144	62.65	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2085	2.16	20241120	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	9491	N	N	N	N
58	20241120	161242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-10	5	-0.47	105131920	49990	755.94	2115	2145	2085	2760	1490	2125	2103.06	0.11	2130	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	143	62.21	1.07	12	0.74	34.00	1983.00	2560	20240411	-17.38	2080	20231114	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
59	20241120	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	0	3	0.00	103859490	49389	746.85	2115	2145	2085	2760	1490	2125	2102.89	0.11	2656	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	144	62.50	1.07	12	0.73	34.00	1983.00	2560	20240411	-16.99	2080	20231114	2.16	2560	-16.99	20240411	2085	1.92	20241120	2560	-16.99	20240411	2085	1.92	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
60	20241120	141303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	0	3	0.00	103575925	49255	744.82	2115	2145	2085	2760	1490	2125	2102.85	0.11	2643	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	144	62.50	1.07	12	0.73	34.00	1983.00	2560	20240411	-16.99	2080	20231114	2.16	2560	-16.99	20240411	2085	1.92	20241120	2560	-16.99	20240411	2085	1.92	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
61	20241120	131303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-10	5	-0.47	103314595	49132	742.96	2115	2145	2085	2760	1490	2125	2102.80	0.11	2631	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	143	62.21	1.07	12	0.73	34.00	1983.00	2560	20240411	-17.38	2080	20231114	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
62	20241120	121301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-10	5	-0.47	100899265	47990	725.69	2115	2145	2085	2760	1490	2125	2102.51	0.11	2631	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	143	62.21	1.07	12	0.71	34.00	1983.00	2560	20240411	-17.38	2080	20231114	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
63	20241120	111305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-10	5	-0.47	100533325	47817	723.08	2115	2145	2085	2760	1490	2125	2102.46	0.11	2622	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	143	62.21	1.07	12	0.71	34.00	1983.00	2560	20240411	-17.38	2080	20231114	1.68	2560	-17.38	20240411	2085	1.44	20241120	2560	-17.38	20240411	2085	1.44	20241120	0.11	N	430220	100	6 억	7361	N	N	N	N
64	20241120	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	10	2	0.47	36668820	17355	262.44	2115	2145	2105	2760	1490	2125	2112.87	0.11	571	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	144	62.79	1.08	12	0.26	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2085	2.40	20231127	0.11	N	430220	100	6 억	7361	N	N	N	N
65	20241120	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	20	2	0.94	249600	118	1.78	2115	2145	2115	2760	1490	2125	2115.25	0.11	-17	2158	2141	2133	2116	2108	2137	2112	7	635	100	1570	5	1	6760000	145	63.09	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2085	2.88	20231127	0.11	N	430220	100	6 억	7361	N	N	N	N
66	20241119	161148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-15	5	-0.70	14179530	6613	67.47	2145	2150	2125	2780	1500	2140	2144.19	0.12	-428	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	144	62.50	1.07	12	0.10	34.00	1983.00	2560	20240411	-16.99	2080	20231114	2.16	2560	-16.99	20240411	2095	1.43	20240102	2560	-16.99	20240411	2085	1.92	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
67	20241119	151213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	14079655	6566	66.99	2145	2150	2125	2780	1500	2140	2144.33	0.12	-381	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	144	62.65	1.07	12	0.10	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
68	20241119	141210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	11692670	5443	55.54	2145	2150	2130	2780	1500	2140	2148.20	0.12	-380	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	144	62.65	1.07	12	0.08	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
69	20241119	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	11671370	5433	55.43	2145	2150	2135	2780	1500	2140	2148.24	0.12	-380	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.08	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
70	20241119	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	11671370	5433	55.43	2145	2150	2135	2780	1500	2140	2148.24	0.12	-380	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.08	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
71	20241119	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	10488210	4879	49.78	2145	2150	2140	2780	1500	2140	2149.66	0.12	46	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.07	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2085	2.88	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
72	20241119	101237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	10488210	4879	49.78	2145	2150	2140	2780	1500	2140	2149.66	0.12	46	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.07	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2085	2.88	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
73	20241119	091237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	10473175	4872	49.71	2145	2150	2145	2780	1500	2140	2149.67	0.12	48	2183	2161	2133	2111	2083	2147	2097	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.07	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2085	2.88	20231127	0.11	N	430220	100	6 억	7789	N	N	N	N
74	20241118	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	20934000	9801	25.21	2155	2155	2105	2760	1490	2125	2135.90	0.12	-647	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	62.94	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
75	20241118	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	20871950	9772	25.14	2155	2155	2105	2760	1490	2125	2135.89	0.12	-645	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	62.94	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
76	20241118	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	20854865	9764	25.12	2155	2155	2105	2760	1490	2125	2135.89	0.12	-638	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	62.94	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
77	20241118	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	20854865	9764	25.12	2155	2155	2105	2760	1490	2125	2135.89	0.12	-638	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	62.94	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
78	20241118	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	15	2	0.71	20854865	9764	25.12	2155	2155	2105	2760	1490	2125	2135.89	0.12	-638	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	62.94	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2085	2.64	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
79	20241118	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	25	2	1.18	20623605	9655	24.84	2155	2155	2105	2760	1490	2125	2136.05	0.12	-647	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	63.24	1.08	12	0.14	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2085	3.12	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
80	20241118	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	2119550	1004	2.58	2155	2155	2105	2760	1490	2125	2111.11	0.12	-2	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.01	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2085	2.16	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
81	20241118	091156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	20	2	0.94	4300	2	0.01	2155	2155	2145	2760	1490	2125	2150.00	0.12	0	2168	2146	2123	2101	2078	2135	2090	7	635	100	1570	5	1	6760000	145	63.09	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2085	2.88	20231127	0.11	N	430220	100	6 억	8436	N	N	N	N
82	20241115	161247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	82073150	38872	589.95	2145	2145	2100	2765	1495	2130	2111.37	0.12	191	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.50	1.07	12	0.58	34.00	1983.00	2560	20240411	-16.99	2080	20231114	2.16	2560	-16.99	20240411	2095	1.43	20240102	2560	-16.99	20240411	2080	2.16	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
83	20241115	151318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	78875000	37367	567.11	2145	2145	2100	2765	1495	2130	2110.82	0.12	191	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.55	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
84	20241115	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	77973970	36943	560.68	2145	2145	2100	2765	1495	2130	2110.66	0.12	191	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.55	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
85	20241115	131301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	77963320	36938	560.60	2145	2145	2100	2765	1495	2130	2110.65	0.12	191	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.50	1.07	12	0.55	34.00	1983.00	2560	20240411	-16.99	2080	20231114	2.16	2560	-16.99	20240411	2095	1.43	20240102	2560	-16.99	20240411	2080	2.16	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
86	20241115	121302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	71376450	33839	513.57	2145	2145	2100	2765	1495	2130	2109.30	0.12	-108	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.50	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
87	20241115	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-30	5	-1.41	67560890	32024	486.02	2145	2145	2100	2765	1495	2130	2109.70	0.12	-18	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	142	61.76	1.06	12	0.47	34.00	1983.00	2560	20240411	-17.97	2080	20231114	0.96	2560	-17.97	20240411	2095	0.24	20240102	2560	-17.97	20240411	2080	0.96	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
88	20241115	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	12786405	6003	91.11	2145	2145	2130	2765	1495	2130	2130.00	0.12	-2	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.09	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
89	20241115	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.12	0	2200	2165	2145	2110	2090	2155	2100	7	635	100	1570	5	1	6760000	144	62.65	1.07	12	0.00	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231115	0.11	N	430220	100	6 억	8245	N	N	N	N
90	20241114	161225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	13320595	6247	26.76	2180	2180	2125	2795	1505	2150	2132.32	0.13	-391	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.09	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
91	20241114	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	13320595	6247	26.76	2180	2180	2125	2795	1505	2150	2132.32	0.13	-391	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.09	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
92	20241114	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	12030920	5644	24.18	2180	2180	2125	2795	1505	2150	2131.63	0.13	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	144	62.79	1.08	12	0.08	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
93	20241114	131224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	8195695	3846	16.47	2180	2180	2125	2795	1505	2150	2130.97	0.13	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	144	62.65	1.07	12	0.06	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
94	20241114	121220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	8046940	3776	16.17	2180	2180	2125	2795	1505	2150	2131.08	0.13	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	144	62.65	1.07	12	0.06	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
95	20241114	111222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-20	5	-0.93	4045110	1896	8.12	2180	2180	2130	2795	1505	2150	2133.50	0.13	14	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	144	62.65	1.07	12	0.03	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
96	20241114	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	4345	2	0.01	2180	2180	2165	2795	1505	2150	2172.50	0.13	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	146	63.68	1.09	12	0.00	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
97	20241114	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.13	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8856	N	N	N	N
98	20241113	160832	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	49798880	23346	293.03	2135	2150	2120	2780	1500	2140	2133.08	0.13	-156	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.35	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
99	20241113	150911	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	49633360	23269	292.07	2135	2150	2120	2780	1500	2140	2133.03	0.13	-150	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.34	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
100	20241113	140906	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	37387690	17539	220.15	2135	2140	2120	2780	1500	2140	2131.69	0.13	-306	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.26	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
101	20241113	130910	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	30235435	14189	178.10	2135	2140	2120	2780	1500	2140	2130.91	0.13	-206	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.21	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
102	20241113	120858	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	30224735	14184	178.03	2135	2140	2120	2780	1500	2140	2130.90	0.13	-206	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.21	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
103	20241113	110854	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	28516735	13384	167.99	2135	2140	2120	2780	1500	2140	2130.66	0.13	-206	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.20	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
104	20241113	100855	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	19581735	9199	115.46	2135	2140	2120	2780	1500	2140	2128.68	0.13	-74	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	144	62.65	1.07	12	0.14	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
105	20241113	090844	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-20	5	-0.93	2249005	1060	13.30	2135	2135	2120	2780	1500	2140	2121.70	0.13	0	2163	2151	2143	2131	2123	2150	2130	7	640	100	1580	5	1	6760000	143	62.35	1.07	12	0.02	34.00	1983.00	2560	20240411	-17.19	2080	20231114	1.92	2560	-17.19	20240411	2095	1.19	20240102	2560	-17.19	20240411	2080	1.92	20231114	0.11	N	430220	100	6 억	8852	N	N	N	N
106	20241112	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	17030045	7967	28.98	2140	2155	2135	2780	1500	2140	2137.57	0.13	-206	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.12	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
107	20241112	151153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	16923045	7917	28.80	2140	2155	2135	2780	1500	2140	2137.56	0.13	-205	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.12	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
108	20241112	141154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	10840565	5074	18.46	2140	2140	2135	2780	1500	2140	2136.49	0.13	-121	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.08	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
109	20241112	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	7560145	3541	12.88	2140	2140	2135	2780	1500	2140	2135.03	0.13	-69	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.05	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
110	20241112	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	5514815	2583	9.40	2140	2140	2135	2780	1500	2140	2135.04	0.13	-4	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.04	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
111	20241112	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	1240535	581	2.11	2140	2140	2135	2780	1500	2140	2135.17	0.13	-4	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.01	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
112	20241112	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	358715	168	0.61	2140	2140	2135	2780	1500	2140	2135.21	0.13	-11	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
113	20241112	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	2140	1	0.00	2140	2140	2140	2780	1500	2140	2140.00	0.13	0	2156	2147	2136	2127	2116	2150	2130	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8986	N	N	N	N
114	20241111	161134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	58623075	27487	105.27	2140	2145	2125	2780	1500	2140	2132.76	0.14	-286	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.41	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
115	20241111	151210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	58556735	27456	105.15	2140	2145	2125	2780	1500	2140	2132.75	0.14	-285	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.41	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
116	20241111	141153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	58482115	27421	105.01	2140	2145	2125	2780	1500	2140	2132.75	0.14	-257	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.41	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
117	20241111	131153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	38902190	18238	69.85	2140	2145	2125	2780	1500	2140	2133.03	0.14	-89	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.27	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
118	20241111	121146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	38781045	18181	69.63	2140	2145	2125	2780	1500	2140	2133.05	0.14	-85	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.27	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
119	20241111	111144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	33829785	15851	60.70	2140	2145	2130	2780	1500	2140	2134.24	0.14	-84	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	144	62.65	1.07	12	0.23	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
120	20241111	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	29710495	13918	53.30	2140	2145	2130	2780	1500	2140	2134.68	0.14	-44	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.21	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
121	20241111	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-10	5	-0.47	970535	454	1.74	2140	2140	2130	2780	1500	2140	2137.74	0.14	84	2200	2170	2150	2120	2100	2160	2110	7	640	100	1580	5	1	6760000	144	62.65	1.07	12	0.01	34.00	1983.00	2560	20240411	-16.80	2080	20231114	2.40	2560	-16.80	20240411	2095	1.67	20240102	2560	-16.80	20240411	2080	2.40	20231114	0.11	N	430220	100	6 억	9220	N	N	N	N
122	20241108	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	55878170	26112	229.94	2180	2180	2130	2775	1495	2135	2139.94	0.12	650	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	145	62.94	1.08	12	0.39	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
123	20241108	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	20	2	0.94	55636350	25999	228.95	2180	2180	2130	2775	1495	2135	2139.94	0.12	763	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	146	63.38	1.09	12	0.38	34.00	1983.00	2560	20240411	-15.82	2080	20231114	3.61	2560	-15.82	20240411	2095	2.86	20240102	2560	-15.82	20240411	2080	3.61	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
124	20241108	141135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	41843080	19554	172.19	2180	2180	2130	2775	1495	2135	2139.87	0.12	371	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	145	63.09	1.08	12	0.29	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
125	20241108	131138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	41585050	19434	171.13	2180	2180	2130	2775	1495	2135	2139.81	0.12	427	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	145	63.24	1.08	12	0.29	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
126	20241108	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	41311925	19307	170.02	2180	2180	2130	2775	1495	2135	2139.74	0.12	489	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	145	62.94	1.08	12	0.29	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
127	20241108	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	10766085	5033	44.32	2180	2180	2130	2775	1495	2135	2139.10	0.12	361	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	144	62.79	1.08	12	0.07	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
128	20241108	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	4261405	1992	17.54	2180	2180	2130	2775	1495	2135	2139.26	0.12	150	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	144	62.79	1.08	12	0.03	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
129	20241108	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	45	2	2.11	19620	9	0.08	2180	2180	2180	2775	1495	2135	2180.00	0.12	0	2155	2145	2140	2130	2125	2142	2127	7	640	100	1570	5	1	6760000	147	64.12	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.11	N	430220	100	6 억	8313	N	N	N	N
130	20241107	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	24301070	11356	32.21	2150	2150	2135	2785	1505	2145	2139.93	0.12	-231	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.17	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
131	20241107	151133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	22772040	10641	30.18	2150	2150	2135	2785	1505	2145	2140.03	0.12	-142	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.16	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
132	20241107	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	22428300	10480	29.73	2150	2150	2135	2785	1505	2145	2140.10	0.12	-136	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.16	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
133	20241107	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-10	5	-0.47	22428300	10480	29.73	2150	2150	2135	2785	1505	2145	2140.10	0.12	-136	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.16	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
134	20241107	121131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-5	5	-0.23	2839165	1326	3.76	2150	2150	2140	2785	1505	2145	2141.15	0.12	-49	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.02	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
135	20241107	111127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	2794215	1305	3.70	2150	2150	2140	2785	1505	2145	2141.16	0.12	-29	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.02	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
136	20241107	101129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	4300	2	0.01	2150	2150	2150	2785	1505	2145	2150.00	0.12	0	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
137	20241107	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	2150	1	0.00	2150	2150	2150	2785	1505	2145	2150.00	0.12	0	2168	2156	2143	2131	2118	2162	2137	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8419	N	N	N	N
138	20241106	161142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	75460150	35254	136.92	2140	2155	2130	2775	1495	2135	2140.47	0.12	158	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	145	63.09	1.08	12	0.52	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
139	20241106	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	74825885	34957	135.77	2140	2155	2130	2775	1495	2135	2140.51	0.12	160	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	145	62.94	1.08	12	0.52	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
140	20241106	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	74427845	34771	135.05	2140	2155	2130	2775	1495	2135	2140.51	0.12	160	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	145	63.09	1.08	12	0.51	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
141	20241106	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	74425700	34770	135.04	2140	2155	2130	2775	1495	2135	2140.51	0.12	160	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	144	62.79	1.08	12	0.51	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
142	20241106	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	69888825	32645	126.79	2140	2155	2130	2775	1495	2135	2140.87	0.12	160	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	144	62.79	1.08	12	0.48	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
143	20241106	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	61188715	28570	110.96	2140	2155	2130	2775	1495	2135	2141.71	0.12	160	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	144	62.79	1.08	12	0.42	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
144	20241106	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	15	2	0.70	31699675	14766	57.35	2140	2155	2140	2775	1495	2135	2146.80	0.12	161	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	145	63.24	1.08	12	0.22	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
145	20241106	091142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	5	2	0.23	1070000	500	1.94	2140	2140	2140	2775	1495	2135	2140.00	0.12	0	2165	2150	2140	2125	2115	2145	2120	7	640	100	1570	5	1	6760000	145	62.94	1.08	12	0.01	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
146	20241105	161107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-15	5	-0.70	55083525	25747	86.60	2150	2155	2130	2795	1505	2150	2139.42	0.12	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	144	62.79	1.08	12	0.38	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
147	20241105	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	54814515	25621	86.17	2150	2155	2130	2795	1505	2150	2139.44	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.38	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
148	20241105	141125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	6043365	2815	9.47	2150	2150	2135	2795	1505	2150	2146.84	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.04	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
149	20241105	131135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	6043365	2815	9.47	2150	2150	2135	2795	1505	2150	2146.84	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.04	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
150	20241105	121122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	3835450	1788	6.01	2150	2150	2135	2795	1505	2150	2145.11	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.09	1.08	12	0.03	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
151	20241105	111108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	804540	375	1.26	2150	2150	2135	2795	1505	2150	2145.44	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.01	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
152	20241105	101119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	804540	375	1.26	2150	2150	2135	2795	1505	2150	2145.44	0.12	126	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.01	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
153	20241105	091114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	0	3	0.00	2150	1	0.00	2150	2150	2150	2795	1505	2150	2150.00	0.12	0	2163	2156	2143	2136	2123	2160	2140	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.00	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8261	N	N	N	N
154	20241104	161105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	63570590	29732	118.69	2130	2150	2130	2780	1500	2140	2138.12	0.13	-330	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.44	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
155	20241104	151125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	10	2	0.47	63413900	29659	118.40	2130	2150	2130	2780	1500	2140	2138.10	0.13	-278	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	63.24	1.08	12	0.44	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
156	20241104	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	59765250	27958	111.61	2130	2145	2130	2780	1500	2140	2137.68	0.13	-278	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.41	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
157	20241104	131028	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	42915565	20085	80.18	2130	2145	2130	2780	1500	2140	2136.70	0.13	0	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.30	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
158	20241104	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	38036365	17805	71.08	2130	2145	2130	2780	1500	2140	2136.27	0.13	0	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	62.94	1.08	12	0.26	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
159	20241104	111044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	34715080	16253	64.88	2130	2145	2130	2780	1500	2140	2135.92	0.13	0	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.24	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
160	20241104	101032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	5	2	0.23	34071580	15953	63.68	2130	2145	2130	2780	1500	2140	2135.75	0.13	0	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	145	63.09	1.08	12	0.24	34.00	1983.00	2560	20240411	-16.21	2080	20231114	3.12	2560	-16.21	20240411	2095	2.39	20240102	2560	-16.21	20240411	2080	3.12	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
161	20241104	091052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	23348340	10941	43.68	2130	2140	2130	2780	1500	2140	2134.02	0.13	0	2186	2162	2151	2127	2116	2157	2122	7	640	100	1580	5	1	6760000	144	62.79	1.08	12	0.16	34.00	1983.00	2560	20240411	-16.60	2080	20231114	2.64	2560	-16.60	20240411	2095	1.91	20240102	2560	-16.60	20240411	2080	2.64	20231114	0.11	N	430220	100	6 억	8591	N	N	N	N
162	20241101	161010	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-20	5	-0.93	53822990	25050	48.57	2175	2175	2140	2805	1515	2160	2148.62	0.13	-457	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	145	62.94	1.08	12	0.37	34.00	1983.00	2560	20240411	-16.41	2080	20231114	2.88	2560	-16.41	20240411	2095	2.15	20240102	2560	-16.41	20240411	2080	2.88	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
163	20241101	151032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	50959460	23716	45.98	2175	2175	2145	2805	1515	2160	2148.74	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.35	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
164	20241101	140945	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	26393585	12280	23.81	2175	2175	2145	2805	1515	2160	2149.31	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	146	63.53	1.09	12	0.18	34.00	1983.00	2560	20240411	-15.62	2080	20231114	3.85	2560	-15.62	20240411	2095	3.10	20240102	2560	-15.62	20240411	2080	3.85	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
165	20241101	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	0	3	0.00	26393585	12280	23.81	2175	2175	2145	2805	1515	2160	2149.31	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	146	63.53	1.09	12	0.18	34.00	1983.00	2560	20240411	-15.62	2080	20231114	3.85	2560	-15.62	20240411	2095	3.10	20240102	2560	-15.62	20240411	2080	3.85	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
166	20241101	121212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-10	5	-0.46	26391425	12279	23.81	2175	2175	2145	2805	1515	2160	2149.31	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	145	63.24	1.08	12	0.18	34.00	1983.00	2560	20240411	-16.02	2080	20231114	3.37	2560	-16.02	20240411	2095	2.63	20240102	2560	-16.02	20240411	2080	3.37	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
167	20241101	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	5	2	0.23	22895525	10653	20.66	2175	2175	2145	2805	1515	2160	2149.21	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	146	63.68	1.09	12	0.16	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
168	20241101	101211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	5	2	0.23	224010	103	0.20	2175	2175	2165	2805	1515	2160	2174.85	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	146	63.68	1.09	12	0.00	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N
169	20241101	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	10	2	0.46	221845	102	0.20	2175	2175	2170	2805	1515	2160	2174.95	0.13	0	2213	2186	2163	2136	2113	2175	2125	7	645	100	1590	5	1	6760000	147	63.82	1.09	12	0.00	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.11	N	430220	100	6 억	9048	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History