KissMeData/430220/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,74009965,35011,240.08,2145,2145,2095,2755,1485,2120,2113.91,0.15,0,-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,0,N,00,N
20241129,151429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,73869385,34945,239.63,2145,2145,2095,2755,1485,2120,2113.88,0.15,0,-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,0,N,00,N
20241129,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,65150595,30835,211.44,2145,2145,2095,2755,1485,2120,2112.88,0.15,0,-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,0,N,00,N
20241129,131427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,37411700,17748,121.70,2145,2145,2095,2755,1485,2120,2107.94,0.15,0,23,2150,2135,2115,2100,2080,2137,2102,7,635,100,1560,5,1,6760000,143,62.06,1.06,12,0.26,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241129,121428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14005475,6602,45.27,2145,2145,2115,2755,1485,2120,2121.40,0.15,0,-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,0,N,00,N
20241129,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12345515,5819,39.90,2145,2145,2115,2755,1485,2120,2121.59,0.15,0,-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,0,N,00,N
20241129,101422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10611560,5001,34.29,2145,2145,2120,2755,1485,2120,2121.89,0.15,0,-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,0,N,00,N
20241129,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,430195,201,1.38,2145,2145,2140,2755,1485,2120,2140.27,0.15,0,-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,0,N,00,N
20241128,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,30680570,14583,939.63,2120,2130,2095,2720,1470,2095,2103.86,0.15,0,4942,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.22,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,151434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,30316005,14411,928.54,2120,2130,2095,2720,1470,2095,2103.67,0.15,0,4951,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.21,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,141433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,30,2,1.43,28343215,13481,868.62,2120,2130,2095,2720,1470,2095,2102.46,0.15,0,4103,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,144,62.50,1.07,12,0.20,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,131429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,26665765,12691,817.72,2120,2120,2095,2720,1470,2095,2101.16,0.15,0,3360,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.19,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,121428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,24978480,11895,766.43,2120,2120,2095,2720,1470,2095,2099.91,0.15,0,2564,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.35,1.07,12,0.18,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,111432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,23356040,11128,717.01,2120,2120,2095,2720,1470,2095,2098.85,0.15,0,1797,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.21,1.07,12,0.16,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,101428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,21668915,10329,665.53,2120,2120,2095,2720,1470,2095,2097.87,0.15,0,1502,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.06,1.06,12,0.15,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241128,091427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,1510755,714,46.01,2120,2120,2115,2720,1470,2095,2115.90,0.15,0,179,2141,2117,2106,2082,2071,2112,2077,7,625,100,1550,5,1,6760000,143,62.21,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241127,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3259355,1552,6.27,2130,2130,2095,2730,1470,2100,2100.10,0.15,0,-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,0,N,00,N
20241127,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2130150,1013,4.09,2130,2130,2100,2730,1470,2100,2102.81,0.15,0,219,2146,2122,2106,2082,2066,2115,2075,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241127,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2130150,1013,4.09,2130,2130,2100,2730,1470,2100,2102.81,0.15,0,219,2146,2122,2106,2082,2066,2115,2075,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241127,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,252325,119,0.48,2130,2130,2115,2730,1470,2100,2120.38,0.15,0,-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,0,N,00,N
20241127,121424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,252325,119,0.48,2130,2130,2115,2730,1470,2100,2120.38,0.15,0,-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,0,N,00,N
20241127,111417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,40325,19,0.08,2130,2130,2115,2730,1470,2100,2122.37,0.15,0,-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,0,N,00,N
20241127,101418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,14890,7,0.03,2130,2130,2125,2730,1470,2100,2127.14,0.15,0,-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,0,N,00,N
20241127,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,2130,1,0.00,2130,2130,2130,2730,1470,2100,2130.00,0.15,0,0,2146,2122,2106,2082,2066,2115,2075,7,630,100,1550,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,51883310,24772,167.11,2130,2130,2090,2730,1470,2100,2094.43,0.14,0,997,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,142,61.76,1.06,12,0.37,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,50529940,24128,162.76,2130,2130,2090,2730,1470,2100,2094.24,0.14,0,1253,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,142,61.91,1.06,12,0.36,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,12646625,6034,40.70,2130,2130,2095,2730,1470,2100,2095.89,0.14,0,77,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.21,1.07,12,0.09,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,334385,159,1.07,2130,2130,2100,2730,1470,2100,2103.05,0.14,0,10,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,111416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,101428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,107185,51,0.34,2130,2130,2100,2730,1470,2100,2101.67,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,143,62.35,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241126,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,30,2,1.43,2130,1,0.01,2130,2130,2130,2730,1470,2100,2130.00,0.14,0,0,2146,2122,2111,2087,2076,2117,2082,7,630,100,1550,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241125,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,31184820,14824,132.45,2135,2135,2100,2745,1485,2115,2103.67,0.13,0,695,2141,2127,2121,2107,2101,2125,2105,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.22,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241125,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,15590800,7399,66.11,2135,2135,2100,2745,1485,2115,2107.15,0.13,0,-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,0,N,00,N
20241125,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,15544135,7377,65.91,2135,2135,2100,2745,1485,2115,2107.11,0.13,0,-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,0,N,00,N
20241125,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5027290,2377,21.24,2135,2135,2100,2745,1485,2115,2114.97,0.13,0,-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,0,N,00,N
20241125,121406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,5027290,2377,21.24,2135,2135,2100,2745,1485,2115,2114.97,0.13,0,-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,0,N,00,N
20241125,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5023025,2375,21.22,2135,2135,2100,2745,1485,2115,2114.96,0.13,0,-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,0,N,00,N
20241125,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2387735,1129,10.09,2135,2135,2100,2745,1485,2115,2114.91,0.13,0,-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,0,N,00,N
20241125,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,2135,1,0.01,2135,2135,2135,2745,1485,2115,2135.00,0.13,0,0,2141,2127,2121,2107,2101,2125,2105,7,630,100,1560,5,1,6760000,144,62.79,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241122,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,23671295,11192,612.59,2135,2135,2115,2730,1470,2100,2115.02,0.13,0,-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,0,N,00,N
20241122,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,13899970,6572,359.72,2135,2135,2115,2730,1470,2100,2115.03,0.13,0,-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,0,N,00,N
20241122,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,13887280,6566,359.39,2135,2135,2115,2730,1470,2100,2115.03,0.13,0,-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,0,N,00,N
20241122,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,13576325,6419,351.34,2135,2135,2115,2730,1470,2100,2115.02,0.13,0,-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,0,N,00,N
20241122,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,11672825,5519,302.08,2135,2135,2115,2730,1470,2100,2115.03,0.13,0,-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,0,N,00,N
20241122,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,1364315,645,35.30,2135,2135,2115,2730,1470,2100,2115.22,0.13,0,-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,0,N,00,N
20241122,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,4260,2,0.11,2135,2135,2125,2730,1470,2100,2130.00,0.13,0,0,2140,2120,2110,2090,2080,2115,2085,7,630,100,1550,5,1,6760000,144,62.50,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241122,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,35,2,1.67,2135,1,0.05,2135,2135,2135,2730,1470,2100,2135.00,0.13,0,0,2140,2120,2110,2090,2080,2115,2085,7,630,100,1550,5,1,6760000,144,62.79,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3841915,1827,3.65,2130,2130,2100,2745,1485,2115,2102.85,0.14,0,-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,0,N,00,N
20241121,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2094715,995,1.99,2130,2130,2100,2745,1485,2115,2105.24,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2094715,995,1.99,2130,2130,2100,2745,1485,2115,2105.24,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2052315,975,1.95,2130,2130,2100,2745,1485,2115,2104.94,0.14,0,74,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,142,61.76,1.06,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1296270,615,1.23,2130,2130,2105,2745,1485,2115,2107.76,0.14,0,87,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,143,62.35,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1082150,514,1.03,2130,2130,2105,2745,1485,2115,2105.35,0.14,0,87,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,142,61.91,1.06,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,1058895,503,1.01,2130,2130,2105,2745,1485,2115,2105.16,0.14,0,98,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,144,62.65,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241121,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,2130,1,0.00,2130,2130,2130,2745,1485,2115,2130.00,0.14,0,0,2175,2145,2115,2085,2055,2145,2085,7,630,100,1560,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,105131920,49990,755.94,2115,2145,2085,2760,1490,2125,2103.06,0.11,0,2130,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.74,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103859490,49389,746.85,2115,2145,2085,2760,1490,2125,2102.89,0.11,0,2656,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2125,0,3,0.00,103575925,49255,744.82,2115,2145,2085,2760,1490,2125,2102.85,0.11,0,2643,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.73,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,131303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,103314595,49132,742.96,2115,2145,2085,2760,1490,2125,2102.80,0.11,0,2631,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.73,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,121301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,100899265,47990,725.69,2115,2145,2085,2760,1490,2125,2102.51,0.11,0,2631,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.71,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,111305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,100533325,47817,723.08,2115,2145,2085,2760,1490,2125,2102.46,0.11,0,2622,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,143,62.21,1.07,12,0.71,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,36668820,17355,262.44,2115,2145,2105,2760,1490,2125,2112.87,0.11,0,571,2158,2141,2133,2116,2108,2137,2112,7,635,100,1570,5,1,6760000,144,62.79,1.08,12,0.26,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241120,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,249600,118,1.78,2115,2145,2115,2760,1490,2125,2115.25,0.11,0,-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,0,N,00,N
20241119,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,14179530,6613,67.47,2145,2150,2125,2780,1500,2140,2144.19,0.12,0,-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,0,N,00,N
20241119,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,14079655,6566,66.99,2145,2150,2125,2780,1500,2140,2144.33,0.12,0,-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,0,N,00,N
20241119,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,11692670,5443,55.54,2145,2150,2130,2780,1500,2140,2148.20,0.12,0,-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,0,N,00,N
20241119,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,11671370,5433,55.43,2145,2150,2135,2780,1500,2140,2148.24,0.12,0,-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,0,N,00,N
20241119,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,11671370,5433,55.43,2145,2150,2135,2780,1500,2140,2148.24,0.12,0,-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,0,N,00,N
20241119,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10488210,4879,49.78,2145,2150,2140,2780,1500,2140,2149.66,0.12,0,46,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241119,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10488210,4879,49.78,2145,2150,2140,2780,1500,2140,2149.66,0.12,0,46,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241119,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10473175,4872,49.71,2145,2150,2145,2780,1500,2140,2149.67,0.12,0,48,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241118,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20934000,9801,25.21,2155,2155,2105,2760,1490,2125,2135.90,0.12,0,-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,0,N,00,N
20241118,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20871950,9772,25.14,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-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,0,N,00,N
20241118,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20854865,9764,25.12,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-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,0,N,00,N
20241118,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20854865,9764,25.12,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-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,0,N,00,N
20241118,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20854865,9764,25.12,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-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,0,N,00,N
20241118,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,20623605,9655,24.84,2155,2155,2105,2760,1490,2125,2136.05,0.12,0,-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,0,N,00,N
20241118,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2119550,1004,2.58,2155,2155,2105,2760,1490,2125,2111.11,0.12,0,-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,0,N,00,N
20241118,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,4300,2,0.01,2155,2155,2145,2760,1490,2125,2150.00,0.12,0,0,2168,2146,2123,2101,2078,2135,2090,7,635,100,1570,5,1,6760000,145,63.09,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241115,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,82073150,38872,589.95,2145,2145,2100,2765,1495,2130,2111.37,0.12,0,191,2200,2165,2145,2110,2090,2155,2100,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.58,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241115,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,78875000,37367,567.11,2145,2145,2100,2765,1495,2130,2110.82,0.12,0,191,2200,2165,2145,2110,2090,2155,2100,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.55,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241115,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,77973970,36943,560.68,2145,2145,2100,2765,1495,2130,2110.66,0.12,0,191,2200,2165,2145,2110,2090,2155,2100,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.55,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241115,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,77963320,36938,560.60,2145,2145,2100,2765,1495,2130,2110.65,0.12,0,191,2200,2165,2145,2110,2090,2155,2100,7,635,100,1570,5,1,6760000,144,62.50,1.07,12,0.55,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241115,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,71376450,33839,513.57,2145,2145,2100,2765,1495,2130,2109.30,0.12,0,-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,0,N,00,N
20241115,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-30,5,-1.41,67560890,32024,486.02,2145,2145,2100,2765,1495,2130,2109.70,0.12,0,-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,0,N,00,N
20241115,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12786405,6003,91.11,2145,2145,2130,2765,1495,2130,2130.00,0.12,0,-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,0,N,00,N
20241115,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.12,0,0,2200,2165,2145,2110,2090,2155,2100,7,635,100,1570,5,1,6760000,144,62.65,1.07,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13320595,6247,26.76,2180,2180,2125,2795,1505,2150,2132.32,0.13,0,-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,0,N,00,N
20241114,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13320595,6247,26.76,2180,2180,2125,2795,1505,2150,2132.32,0.13,0,-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,0,N,00,N
20241114,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,12030920,5644,24.18,2180,2180,2125,2795,1505,2150,2131.63,0.13,0,0,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,144,62.79,1.08,12,0.08,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,8195695,3846,16.47,2180,2180,2125,2795,1505,2150,2130.97,0.13,0,0,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,144,62.65,1.07,12,0.06,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,8046940,3776,16.17,2180,2180,2125,2795,1505,2150,2131.08,0.13,0,0,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,144,62.65,1.07,12,0.06,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,4045110,1896,8.12,2180,2180,2130,2795,1505,2150,2133.50,0.13,0,14,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,144,62.65,1.07,12,0.03,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,4345,2,0.01,2180,2180,2165,2795,1505,2150,2172.50,0.13,0,0,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,146,63.68,1.09,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241114,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.13,0,0,2170,2160,2140,2130,2110,2165,2135,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241113,160832,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,49798880,23346,293.03,2135,2150,2120,2780,1500,2140,2133.08,0.13,0,-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,0,N,00,N
20241113,150911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,49633360,23269,292.07,2135,2150,2120,2780,1500,2140,2133.03,0.13,0,-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,0,N,00,N
20241113,140906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,37387690,17539,220.15,2135,2140,2120,2780,1500,2140,2131.69,0.13,0,-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,0,N,00,N
20241113,130910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,30235435,14189,178.10,2135,2140,2120,2780,1500,2140,2130.91,0.13,0,-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,0,N,00,N
20241113,120858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,30224735,14184,178.03,2135,2140,2120,2780,1500,2140,2130.90,0.13,0,-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,0,N,00,N
20241113,110854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,28516735,13384,167.99,2135,2140,2120,2780,1500,2140,2130.66,0.13,0,-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,0,N,00,N
20241113,100855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,19581735,9199,115.46,2135,2140,2120,2780,1500,2140,2128.68,0.13,0,-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,0,N,00,N
20241113,090844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,2249005,1060,13.30,2135,2135,2120,2780,1500,2140,2121.70,0.13,0,0,2163,2151,2143,2131,2123,2150,2130,7,640,100,1580,5,1,6760000,143,62.35,1.07,12,0.02,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241112,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,17030045,7967,28.98,2140,2155,2135,2780,1500,2140,2137.57,0.13,0,-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,0,N,00,N
20241112,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,16923045,7917,28.80,2140,2155,2135,2780,1500,2140,2137.56,0.13,0,-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,0,N,00,N
20241112,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,10840565,5074,18.46,2140,2140,2135,2780,1500,2140,2136.49,0.13,0,-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,0,N,00,N
20241112,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,7560145,3541,12.88,2140,2140,2135,2780,1500,2140,2135.03,0.13,0,-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,0,N,00,N
20241112,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5514815,2583,9.40,2140,2140,2135,2780,1500,2140,2135.04,0.13,0,-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,0,N,00,N
20241112,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1240535,581,2.11,2140,2140,2135,2780,1500,2140,2135.17,0.13,0,-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,0,N,00,N
20241112,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,358715,168,0.61,2140,2140,2135,2780,1500,2140,2135.21,0.13,0,-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,0,N,00,N
20241112,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2140,1,0.00,2140,2140,2140,2780,1500,2140,2140.00,0.13,0,0,2156,2147,2136,2127,2116,2150,2130,7,640,100,1580,5,1,6760000,145,62.94,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241111,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,58623075,27487,105.27,2140,2145,2125,2780,1500,2140,2132.76,0.14,0,-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,0,N,00,N
20241111,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,58556735,27456,105.15,2140,2145,2125,2780,1500,2140,2132.75,0.14,0,-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,0,N,00,N
20241111,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,58482115,27421,105.01,2140,2145,2125,2780,1500,2140,2132.75,0.14,0,-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,0,N,00,N
20241111,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,38902190,18238,69.85,2140,2145,2125,2780,1500,2140,2133.03,0.14,0,-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,0,N,00,N
20241111,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,38781045,18181,69.63,2140,2145,2125,2780,1500,2140,2133.05,0.14,0,-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,0,N,00,N
20241111,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,33829785,15851,60.70,2140,2145,2130,2780,1500,2140,2134.24,0.14,0,-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,0,N,00,N
20241111,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,29710495,13918,53.30,2140,2145,2130,2780,1500,2140,2134.68,0.14,0,-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,0,N,00,N
20241111,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,970535,454,1.74,2140,2140,2130,2780,1500,2140,2137.74,0.14,0,84,2200,2170,2150,2120,2100,2160,2110,7,640,100,1580,5,1,6760000,144,62.65,1.07,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,55878170,26112,229.94,2180,2180,2130,2775,1495,2135,2139.94,0.12,0,650,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,145,62.94,1.08,12,0.39,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,20,2,0.94,55636350,25999,228.95,2180,2180,2130,2775,1495,2135,2139.94,0.12,0,763,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,146,63.38,1.09,12,0.38,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,41843080,19554,172.19,2180,2180,2130,2775,1495,2135,2139.87,0.12,0,371,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,145,63.09,1.08,12,0.29,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,41585050,19434,171.13,2180,2180,2130,2775,1495,2135,2139.81,0.12,0,427,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,145,63.24,1.08,12,0.29,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,41311925,19307,170.02,2180,2180,2130,2775,1495,2135,2139.74,0.12,0,489,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,145,62.94,1.08,12,0.29,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,10766085,5033,44.32,2180,2180,2130,2775,1495,2135,2139.10,0.12,0,361,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,144,62.79,1.08,12,0.07,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,4261405,1992,17.54,2180,2180,2130,2775,1495,2135,2139.26,0.12,0,150,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,144,62.79,1.08,12,0.03,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241108,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,45,2,2.11,19620,9,0.08,2180,2180,2180,2775,1495,2135,2180.00,0.12,0,0,2155,2145,2140,2130,2125,2142,2127,7,640,100,1570,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241107,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,24301070,11356,32.21,2150,2150,2135,2785,1505,2145,2139.93,0.12,0,-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,0,N,00,N
20241107,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,22772040,10641,30.18,2150,2150,2135,2785,1505,2145,2140.03,0.12,0,-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,0,N,00,N
20241107,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,22428300,10480,29.73,2150,2150,2135,2785,1505,2145,2140.10,0.12,0,-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,0,N,00,N
20241107,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,22428300,10480,29.73,2150,2150,2135,2785,1505,2145,2140.10,0.12,0,-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,0,N,00,N
20241107,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,2839165,1326,3.76,2150,2150,2140,2785,1505,2145,2141.15,0.12,0,-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,0,N,00,N
20241107,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,2794215,1305,3.70,2150,2150,2140,2785,1505,2145,2141.16,0.12,0,-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,0,N,00,N
20241107,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4300,2,0.01,2150,2150,2150,2785,1505,2145,2150.00,0.12,0,0,2168,2156,2143,2131,2118,2162,2137,7,640,100,1580,5,1,6760000,145,63.24,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241107,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,2150,1,0.00,2150,2150,2150,2785,1505,2145,2150.00,0.12,0,0,2168,2156,2143,2131,2118,2162,2137,7,640,100,1580,5,1,6760000,145,63.24,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,75460150,35254,136.92,2140,2155,2130,2775,1495,2135,2140.47,0.12,0,158,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,145,63.09,1.08,12,0.52,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,74825885,34957,135.77,2140,2155,2130,2775,1495,2135,2140.51,0.12,0,160,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,145,62.94,1.08,12,0.52,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,74427845,34771,135.05,2140,2155,2130,2775,1495,2135,2140.51,0.12,0,160,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,145,63.09,1.08,12,0.51,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,74425700,34770,135.04,2140,2155,2130,2775,1495,2135,2140.51,0.12,0,160,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,144,62.79,1.08,12,0.51,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,69888825,32645,126.79,2140,2155,2130,2775,1495,2135,2140.87,0.12,0,160,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,144,62.79,1.08,12,0.48,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,61188715,28570,110.96,2140,2155,2130,2775,1495,2135,2141.71,0.12,0,160,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,144,62.79,1.08,12,0.42,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,31699675,14766,57.35,2140,2155,2140,2775,1495,2135,2146.80,0.12,0,161,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,145,63.24,1.08,12,0.22,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241106,091142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,1070000,500,1.94,2140,2140,2140,2775,1495,2135,2140.00,0.12,0,0,2165,2150,2140,2125,2115,2145,2120,7,640,100,1570,5,1,6760000,145,62.94,1.08,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,55083525,25747,86.60,2150,2155,2130,2795,1505,2150,2139.42,0.12,0,0,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,144,62.79,1.08,12,0.38,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,54814515,25621,86.17,2150,2155,2130,2795,1505,2150,2139.44,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.38,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6043365,2815,9.47,2150,2150,2135,2795,1505,2150,2146.84,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.04,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6043365,2815,9.47,2150,2150,2135,2795,1505,2150,2146.84,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.04,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,3835450,1788,6.01,2150,2150,2135,2795,1505,2150,2145.11,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.09,1.08,12,0.03,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,804540,375,1.26,2150,2150,2135,2795,1505,2150,2145.44,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,804540,375,1.26,2150,2150,2135,2795,1505,2150,2145.44,0.12,0,126,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.01,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241105,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2150,1,0.00,2150,2150,2150,2795,1505,2150,2150.00,0.12,0,0,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241104,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,63570590,29732,118.69,2130,2150,2130,2780,1500,2140,2138.12,0.13,0,-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,0,N,00,N
20241104,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,63413900,29659,118.40,2130,2150,2130,2780,1500,2140,2138.10,0.13,0,-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,0,N,00,N
20241104,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,59765250,27958,111.61,2130,2145,2130,2780,1500,2140,2137.68,0.13,0,-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,0,N,00,N
20241104,131028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,42915565,20085,80.18,2130,2145,2130,2780,1500,2140,2136.70,0.13,0,0,2186,2162,2151,2127,2116,2157,2122,7,640,100,1580,5,1,6760000,145,62.94,1.08,12,0.30,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241104,121052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,38036365,17805,71.08,2130,2145,2130,2780,1500,2140,2136.27,0.13,0,0,2186,2162,2151,2127,2116,2157,2122,7,640,100,1580,5,1,6760000,145,62.94,1.08,12,0.26,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241104,111044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,34715080,16253,64.88,2130,2145,2130,2780,1500,2140,2135.92,0.13,0,0,2186,2162,2151,2127,2116,2157,2122,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.24,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241104,101032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,34071580,15953,63.68,2130,2145,2130,2780,1500,2140,2135.75,0.13,0,0,2186,2162,2151,2127,2116,2157,2122,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.24,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241104,091052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,23348340,10941,43.68,2130,2140,2130,2780,1500,2140,2134.02,0.13,0,0,2186,2162,2151,2127,2116,2157,2122,7,640,100,1580,5,1,6760000,144,62.79,1.08,12,0.16,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,161010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,53822990,25050,48.57,2175,2175,2140,2805,1515,2160,2148.62,0.13,0,-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,0,N,00,N
20241101,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,50959460,23716,45.98,2175,2175,2145,2805,1515,2160,2148.74,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.35,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,140945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,26393585,12280,23.81,2175,2175,2145,2805,1515,2160,2149.31,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,146,63.53,1.09,12,0.18,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,26393585,12280,23.81,2175,2175,2145,2805,1515,2160,2149.31,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,146,63.53,1.09,12,0.18,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,26391425,12279,23.81,2175,2175,2145,2805,1515,2160,2149.31,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,145,63.24,1.08,12,0.18,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,22895525,10653,20.66,2175,2175,2145,2805,1515,2160,2149.21,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,146,63.68,1.09,12,0.16,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,224010,103,0.20,2175,2175,2165,2805,1515,2160,2174.85,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,146,63.68,1.09,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N
20241101,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,221845,102,0.20,2175,2175,2170,2805,1515,2160,2174.95,0.13,0,0,2213,2186,2163,2136,2113,2175,2125,7,645,100,1590,5,1,6760000,147,63.82,1.09,12,0.00,34.00,1983.00,2560,20240411,-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,0,N,00,N