KissMeData/455310/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
20241129,161440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,31742205,15660,222.13,2060,2060,2025,2670,1440,2055,2026.96,0.01,0,335,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.31,22.00,1978.00,2270,20240425,-9.69,1969,20231122,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,31715555,15647,221.94,2060,2060,2025,2670,1440,2055,2026.94,0.01,0,335,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.31,22.00,1978.00,2270,20240425,-9.69,1969,20231122,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,141501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,30481395,15040,213.33,2060,2060,2025,2670,1440,2055,2026.69,0.01,0,407,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.30,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,131456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,9521050,4691,66.54,2060,2060,2025,2670,1440,2055,2029.64,0.01,0,412,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.09,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,2729740,1339,18.99,2060,2060,2025,2670,1440,2055,2038.64,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.03,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,111459,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-30,5,-1.46,1339415,655,9.29,2060,2060,2025,2670,1440,2055,2044.91,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,102,92.05,1.02,12,0.01,22.00,1978.00,2270,20240425,-10.79,1969,20231122,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1971,2.74,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,101450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,483025,235,3.33,2060,2060,2045,2670,1440,2055,2055.43,0.01,0,-4,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.00,22.00,1978.00,2270,20240425,-9.91,1969,20231122,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241129,091456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,80340,39,0.55,2060,2060,2060,2670,1440,2055,2060.00,0.01,0,0,2078,2066,2048,2036,2018,2070,2040,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.25,1969,20231122,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,517,N,N,0,N,00,N
20241128,161435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14437865,7050,74.89,2055,2060,2030,2665,1435,2050,2047.92,0.01,0,1047,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,151504,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14396765,7030,74.68,2055,2060,2030,2665,1435,2050,2047.90,0.01,0,1027,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.14,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,141502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,13970115,6822,72.47,2055,2060,2030,2665,1435,2050,2047.80,0.01,0,822,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.13,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,131458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,11439845,5579,59.26,2055,2055,2050,2665,1435,2050,2050.52,0.01,0,579,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,121456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,11096660,5412,57.49,2055,2055,2050,2665,1435,2050,2050.38,0.01,0,412,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,111501,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,10661000,5200,55.24,2055,2055,2050,2665,1435,2050,2050.19,0.01,0,200,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.10,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,101457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241128,091455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2076,2062,2041,2027,2006,2070,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,470,N,N,0,N,00,N
20241127,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19053900,9414,222.40,2030,2055,2020,2675,1445,2060,2024.00,0.01,0,699,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.18,1.04,12,0.19,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,151446,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19031350,9403,222.14,2030,2055,2020,2675,1445,2060,2023.97,0.01,0,689,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.18,1.04,12,0.19,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,141439,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,18764975,9273,219.06,2030,2055,2020,2675,1445,2060,2023.61,0.01,0,559,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,103,92.95,1.03,12,0.18,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,16911465,8359,197.47,2030,2055,2020,2675,1445,2060,2023.14,0.01,0,426,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,103,92.95,1.03,12,0.17,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,121453,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,16639480,8226,194.33,2030,2055,2020,2675,1445,2060,2022.79,0.01,0,293,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,103,92.95,1.03,12,0.16,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,16347045,8083,190.95,2030,2055,2020,2675,1445,2060,2022.40,0.01,0,160,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,103,92.95,1.03,12,0.16,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,101447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,778155,383,9.05,2030,2055,2030,2675,1445,2060,2031.74,0.01,0,27,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.18,1.04,12,0.01,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241127,091443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2086,2072,2046,2032,2006,2080,2040,5,615,100,1480,5,1,5060000,104,93.64,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,471,N,N,0,N,00,N
20241126,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,8667965,4233,34.65,2045,2060,2020,2665,1435,2050,2047.71,0.01,0,481,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.08,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,8647365,4223,34.56,2045,2060,2020,2665,1435,2050,2047.68,0.01,0,471,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.64,1.04,12,0.08,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1971,4.52,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,141438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2082940,1018,8.33,2045,2050,2030,2665,1435,2050,2046.11,0.01,0,393,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.02,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,647350,316,2.59,2045,2050,2030,2665,1435,2050,2048.58,0.01,0,308,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,121440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,473545,231,1.89,2045,2050,2045,2665,1435,2050,2049.98,0.01,0,230,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,111444,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,289045,141,1.15,2045,2050,2045,2665,1435,2050,2049.96,0.01,0,140,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,101456,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,114795,56,0.46,2045,2050,2045,2665,1435,2050,2049.91,0.01,0,55,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241126,091442,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2073,2061,2043,2031,2013,2052,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,490,N,N,0,N,00,N
20241125,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,24980515,12218,71.73,2055,2055,2025,2670,1440,2055,2044.57,0.02,0,698,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.24,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1971,4.01,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,8501745,4176,24.52,2055,2055,2025,2670,1440,2055,2035.86,0.02,0,946,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.08,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,141427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,7085580,3481,20.44,2055,2055,2025,2670,1440,2055,2035.50,0.02,0,763,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.50,1.03,12,0.07,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1971,3.25,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,131416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,5681675,2792,16.39,2055,2055,2025,2670,1440,2055,2034.98,0.02,0,584,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.06,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1971,2.99,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,121434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,4251915,2089,12.26,2055,2055,2025,2670,1440,2055,2035.38,0.02,0,406,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.04,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1971,3.75,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,111429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,2838290,1394,8.18,2055,2055,2025,2670,1440,2055,2036.08,0.02,0,221,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1971,2.99,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,101413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,1295730,636,3.73,2055,2055,2025,2670,1440,2055,2037.31,0.02,0,76,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.01,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1971,2.99,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241125,091410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,248655,121,0.71,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,0,2068,2061,2048,2041,2028,2065,2045,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1971,4.26,20231130,0.00,N,455310,100,5 억,,792,N,N,0,N,00,N
20241122,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,34780050,17033,88.34,2040,2055,2035,2650,1430,2040,2041.92,0.01,0,2252,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,104,93.41,1.04,12,0.34,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,34667025,16978,88.05,2040,2055,2035,2650,1430,2040,2041.88,0.01,0,2197,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,104,93.41,1.04,12,0.34,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,33051290,16191,83.97,2040,2055,2035,2650,1430,2040,2041.34,0.01,0,2029,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,104,93.41,1.04,12,0.32,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,29277780,14347,74.41,2040,2045,2035,2650,1430,2040,2040.69,0.01,0,1596,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,103,92.95,1.03,12,0.28,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,28402520,13919,72.19,2040,2045,2035,2650,1430,2040,2040.56,0.01,0,1168,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,103,92.95,1.03,12,0.28,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,889070,436,2.26,2040,2040,2035,2650,1430,2040,2039.15,0.01,0,433,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,103,92.73,1.03,12,0.01,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,48870,24,0.12,2040,2040,2035,2650,1430,2040,2036.25,0.01,0,22,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,103,92.50,1.03,12,0.00,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241122,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.01,0,0,2060,2050,2030,2020,2000,2055,2025,5,610,100,1460,5,1,5060000,103,92.73,1.03,12,0.00,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231122,0.00,N,455310,100,5 억,,740,N,N,0,N,00,N
20241121,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,39037445,19282,104.00,2015,2040,2010,2630,1420,2025,2024.55,0.01,0,13409,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.73,1.03,12,0.38,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,39029285,19278,103.98,2015,2040,2010,2630,1420,2025,2024.55,0.01,0,13405,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.73,1.03,12,0.38,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,25310330,12531,67.59,2015,2030,2010,2630,1420,2025,2019.82,0.01,0,6674,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,103,92.27,1.03,12,0.25,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11585980,5760,31.07,2015,2025,2010,2630,1420,2025,2011.45,0.01,0,150,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11249830,5594,30.17,2015,2025,2010,2630,1420,2025,2011.05,0.01,0,83,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,11106055,5523,29.79,2015,2025,2010,2630,1420,2025,2010.87,0.01,0,12,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.11,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,11059480,5500,29.67,2015,2015,2010,2630,1420,2025,2010.81,0.01,0,0,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,91.36,1.02,12,0.11,22.00,1978.00,2270,20240425,-11.45,1969,20231121,2.08,2270,-11.45,20240425,1997,0.65,20240102,2270,-11.45,20240425,1969,2.08,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241121,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.01,0,0,2051,2037,2021,2007,1991,2030,2000,5,605,100,1450,5,1,5060000,102,92.05,1.02,12,0.00,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,747,N,N,0,N,00,N
20241120,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,37375940,18540,1218.93,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,761,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,92.05,1.02,12,0.37,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-30,5,-1.47,37355690,18530,1218.28,2030,2035,2005,2650,1430,2040,2015.96,0.01,0,751,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.36,1.02,12,0.37,22.00,1978.00,2270,20240425,-11.45,1969,20231121,2.08,2270,-11.45,20240425,1997,0.65,20240102,2270,-11.45,20240425,1969,2.08,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,32132615,15931,1047.40,2030,2035,2010,2650,1430,2040,2016.99,0.01,0,671,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.31,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17882995,8846,581.59,2030,2030,2015,2650,1430,2040,2021.59,0.01,0,335,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.17,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,17710445,8761,576.00,2030,2030,2015,2650,1430,2040,2021.51,0.01,0,250,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,103,92.27,1.03,12,0.17,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,11448905,5676,373.18,2030,2030,2015,2650,1430,2040,2017.07,0.01,0,165,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,0.11,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-20,5,-0.98,6953040,3445,226.50,2030,2030,2015,2650,1430,2040,2018.30,0.01,0,85,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,0.07,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241120,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-25,5,-1.23,4358770,2159,141.95,2030,2030,2015,2650,1430,2040,2018.88,0.01,0,10,2060,2050,2040,2030,2020,2045,2025,5,610,100,1460,5,1,5060000,102,91.59,1.02,12,0.04,22.00,1978.00,2270,20240425,-11.23,1969,20231121,2.34,2270,-11.23,20240425,1997,0.90,20240102,2270,-11.23,20240425,1969,2.34,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3109365,1521,25.84,2050,2050,2030,2665,1435,2050,2044.29,0.01,0,700,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3082845,1508,25.62,2050,2050,2030,2665,1435,2050,2044.33,0.01,0,687,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,2758485,1349,22.91,2050,2050,2030,2665,1435,2050,2044.84,0.01,0,560,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,932870,456,7.75,2050,2050,2030,2665,1435,2050,2045.77,0.01,0,429,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,675200,330,5.61,2050,2050,2030,2665,1435,2050,2046.06,0.01,0,303,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,391125,191,3.24,2050,2050,2045,2665,1435,2050,2047.77,0.01,0,176,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.00,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,102500,50,0.85,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,46,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241119,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N
20241118,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,12027745,5887,5.47,2040,2050,2020,2625,1415,2020,2043.10,0.01,0,2633,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.12,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,11865795,5808,5.40,2040,2050,2020,2625,1415,2020,2043.01,0.01,0,2578,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,10299600,5044,4.69,2040,2050,2020,2625,1415,2020,2041.95,0.01,0,2058,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.10,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,3448905,1688,1.57,2040,2050,2020,2625,1415,2020,2043.19,0.01,0,1541,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.03,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,2308925,1131,1.05,2040,2045,2020,2625,1415,2020,2041.49,0.01,0,1028,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.02,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,25,2,1.24,1184175,581,0.54,2040,2045,2020,2625,1415,2020,2038.17,0.01,0,561,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,577940,284,0.26,2040,2040,2020,2625,1415,2020,2035.00,0.01,0,264,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,103,92.50,1.03,12,0.01,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241118,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.01,0,0,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,102,91.82,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N
20241115,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,216880565,107595,420.11,2035,2060,2000,2645,1425,2035,2015.71,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.13,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,213341930,105844,413.28,2035,2060,2000,2645,1425,2035,2015.63,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.09,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,213341930,105844,413.28,2035,2060,2000,2645,1425,2035,2015.63,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,2.09,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,190814890,94692,369.73,2035,2060,2000,2645,1425,2035,2015.11,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.82,1.02,12,1.87,22.00,1978.00,2270,20240425,-11.01,1969,20231121,2.59,2270,-11.01,20240425,1997,1.15,20240102,2270,-11.01,20240425,1969,2.59,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-35,5,-1.72,189433210,94008,367.06,2035,2060,2000,2645,1425,2035,2015.08,0.01,0,-501,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,101,90.91,1.01,12,1.86,22.00,1978.00,2270,20240425,-11.89,1969,20231121,1.57,2270,-11.89,20240425,1997,0.15,20240102,2270,-11.89,20240425,1969,1.57,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,149624110,74162,289.57,2035,2060,2010,2645,1425,2035,2017.53,0.01,0,-514,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,91.59,1.02,12,1.47,22.00,1978.00,2270,20240425,-11.23,1969,20231121,2.34,2270,-11.23,20240425,1997,0.90,20240102,2270,-11.23,20240425,1969,2.34,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,37750405,18624,72.72,2035,2060,2020,2645,1425,2035,2026.98,0.01,0,-512,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,102,92.05,1.02,12,0.37,22.00,1978.00,2270,20240425,-10.79,1969,20231121,2.84,2270,-10.79,20240425,1997,1.40,20240102,2270,-10.79,20240425,1969,2.84,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241115,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,529100,260,1.02,2035,2035,2035,2645,1425,2035,2035.00,0.01,0,0,2058,2046,2033,2021,2008,2040,2015,5,610,100,1460,5,1,5060000,103,92.50,1.03,12,0.01,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,738,N,N,0,N,00,N
20241114,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,48852925,24082,193.48,2040,2045,2020,2665,1435,2050,2028.61,0.01,0,242,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.48,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,44527995,21951,176.36,2040,2045,2020,2665,1435,2050,2028.52,0.01,0,242,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.43,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,12105965,5950,47.80,2040,2045,2030,2665,1435,2050,2034.62,0.01,0,242,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.50,1.03,12,0.12,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,10227660,5027,40.39,2040,2045,2030,2665,1435,2050,2034.55,0.01,0,-2,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.50,1.03,12,0.10,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,10166710,4997,40.15,2040,2045,2030,2665,1435,2050,2034.56,0.01,0,-2,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.27,1.03,12,0.10,22.00,1978.00,2270,20240425,-10.57,1969,20231121,3.10,2270,-10.57,20240425,1997,1.65,20240102,2270,-10.57,20240425,1969,3.10,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,7174490,3523,28.30,2040,2045,2035,2665,1435,2050,2036.47,0.01,0,-2,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,103,92.50,1.03,12,0.07,22.00,1978.00,2270,20240425,-10.35,1969,20231121,3.35,2270,-10.35,20240425,1997,1.90,20240102,2270,-10.35,20240425,1969,3.35,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241114,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2093,2071,2053,2031,2013,2062,2022,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,496,N,N,0,N,00,N
20241113,160853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,25518110,12447,186.11,2060,2075,2035,2670,1440,2055,2050.14,0.01,0,692,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.25,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,150931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,25384860,12382,185.14,2060,2075,2035,2670,1440,2055,2050.14,0.01,0,627,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.24,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,140928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,24296370,11851,177.20,2060,2075,2035,2670,1440,2055,2050.15,0.01,0,233,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.23,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,130932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,16776625,8163,122.05,2060,2075,2050,2670,1440,2055,2055.20,0.01,0,313,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.16,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,120920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1021640,496,7.42,2060,2075,2055,2670,1440,2055,2059.76,0.01,0,218,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.01,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,110916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,326580,158,2.36,2060,2075,2060,2670,1440,2055,2066.96,0.01,0,123,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,105,94.09,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,100917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,129935,63,0.94,2060,2075,2060,2670,1440,2055,2062.46,0.01,0,29,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,105,94.09,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241113,090906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.01,0,0,2101,2077,2066,2042,2031,2072,2037,5,615,100,1470,5,1,5060000,104,93.41,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231121,0.00,N,455310,100,5 억,,485,N,N,0,N,00,N
20241112,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,13810190,6688,47.05,2070,2090,2055,2690,1450,2070,2064.92,0.01,0,315,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,104,93.41,1.04,12,0.13,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,13586160,6579,46.28,2070,2090,2055,2690,1450,2070,2065.08,0.01,0,410,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,104,93.64,1.04,12,0.13,22.00,1978.00,2270,20240425,-9.25,1969,20231121,4.62,2270,-9.25,20240425,1997,3.15,20240102,2270,-9.25,20240425,1969,4.62,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,12966620,6278,44.16,2070,2090,2055,2690,1450,2070,2065.41,0.01,0,417,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,104,93.41,1.04,12,0.12,22.00,1978.00,2270,20240425,-9.47,1969,20231121,4.37,2270,-9.47,20240425,1997,2.90,20240102,2270,-9.47,20240425,1969,4.37,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5068305,2446,17.21,2070,2090,2070,2690,1450,2070,2072.08,0.01,0,301,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,105,94.09,1.05,12,0.05,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1455615,701,4.93,2070,2090,2070,2690,1450,2070,2076.48,0.01,0,204,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,105,94.55,1.05,12,0.01,22.00,1978.00,2270,20240425,-8.37,1969,20231121,5.64,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,1061275,511,3.59,2070,2090,2070,2690,1450,2070,2076.86,0.01,0,108,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,106,94.77,1.05,12,0.01,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,236295,114,0.80,2070,2090,2070,2690,1450,2070,2072.76,0.01,0,11,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241112,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2110,2090,2080,2060,2050,2085,2055,5,620,100,1490,5,1,5060000,105,94.09,1.05,12,0.00,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,526,N,N,0,N,00,N
20241111,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,29476475,14215,869.95,2080,2100,2070,2715,1465,2090,2073.62,0.01,0,1603,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,105,94.09,1.05,12,0.28,22.00,1978.00,2270,20240425,-8.81,1969,20231121,5.13,2270,-8.81,20240425,1997,3.66,20240102,2270,-8.81,20240425,1969,5.13,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,13778090,6632,405.88,2080,2100,2070,2715,1465,2090,2077.52,0.01,0,1596,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,105,94.55,1.05,12,0.13,22.00,1978.00,2270,20240425,-8.37,1969,20231121,5.64,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,13513795,6505,398.10,2080,2100,2070,2715,1465,2090,2077.45,0.01,0,1527,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,105,94.32,1.05,12,0.13,22.00,1978.00,2270,20240425,-8.59,1969,20231121,5.38,2270,-8.59,20240425,1997,3.91,20240102,2270,-8.59,20240425,1969,5.38,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,13270235,6388,390.94,2080,2100,2070,2715,1465,2090,2077.37,0.01,0,1455,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,106,94.77,1.05,12,0.13,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,13022120,6269,383.66,2080,2100,2070,2715,1465,2090,2077.22,0.01,0,1336,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,106,94.77,1.05,12,0.12,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,12759410,6143,375.95,2080,2100,2070,2715,1465,2090,2077.06,0.01,0,1210,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,106,94.77,1.05,12,0.12,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,10470485,5038,308.32,2080,2100,2070,2715,1465,2090,2078.30,0.01,0,1105,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,106,94.77,1.05,12,0.10,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241111,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,1932320,929,56.85,2080,2080,2080,2715,1465,2090,2080.00,0.01,0,0,2113,2101,2093,2081,2073,2100,2080,5,625,100,1500,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2270,20240425,-8.37,1969,20231121,5.64,2270,-8.37,20240425,1997,4.16,20240102,2270,-8.37,20240425,1969,5.64,20231121,0.00,N,455310,100,5 억,,533,N,N,0,N,00,N
20241108,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3413510,1634,50.08,2090,2105,2085,2715,1465,2090,2089.05,0.01,0,-444,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3400970,1628,49.89,2090,2105,2085,2715,1465,2090,2089.05,0.01,0,-444,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3258890,1560,47.81,2090,2105,2085,2715,1465,2090,2089.03,0.01,0,-436,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.03,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2897900,1387,42.51,2090,2105,2085,2715,1465,2090,2089.33,0.01,0,-320,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2270,20240425,-8.15,1969,20231121,5.89,2270,-8.15,20240425,1997,4.41,20240102,2270,-8.15,20240425,1969,5.89,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2493125,1193,36.56,2090,2105,2085,2715,1465,2090,2089.79,0.01,0,-184,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1730555,828,25.38,2090,2105,2085,2715,1465,2090,2090.04,0.01,0,-111,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.02,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,43950,21,0.64,2090,2105,2090,2715,1465,2090,2092.86,0.01,0,0,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241108,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.01,0,0,2116,2102,2096,2082,2076,2100,2080,5,625,100,1500,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,492,N,N,0,N,00,N
20241107,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,6822965,3263,124.12,2110,2110,2090,2740,1480,2110,2091.01,0.01,0,-30,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.00,1.06,12,0.06,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,1514325,723,27.50,2110,2110,2090,2740,1480,2110,2094.50,0.01,0,-135,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1377965,658,25.03,2110,2110,2090,2740,1480,2110,2094.17,0.01,0,-182,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1083965,518,19.70,2110,2110,2090,2740,1480,2110,2092.60,0.01,0,-222,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,864175,413,15.71,2110,2110,2090,2740,1480,2110,2092.43,0.01,0,-258,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.45,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.49,1969,20231121,6.65,2270,-7.49,20240425,1997,5.16,20240102,2270,-7.49,20240425,1969,6.65,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,738505,353,13.43,2110,2110,2090,2740,1480,2110,2092.08,0.01,0,-252,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,106,95.00,1.06,12,0.01,22.00,1978.00,2270,20240425,-7.93,1969,20231121,6.15,2270,-7.93,20240425,1997,4.66,20240102,2270,-7.93,20240425,1969,6.15,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,42190,20,0.76,2110,2110,2105,2740,1480,2110,2109.50,0.01,0,16,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,107,95.68,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.27,1969,20231121,6.91,2270,-7.27,20240425,1997,5.41,20240102,2270,-7.27,20240425,1969,6.91,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241107,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2133,2121,2108,2096,2083,2127,2102,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5539175,2629,163.80,2095,2120,2095,2745,1485,2115,2106.95,0.01,0,800,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5505415,2613,162.80,2095,2120,2095,2745,1485,2115,2106.93,0.01,0,784,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4900100,2326,144.92,2095,2120,2095,2745,1485,2115,2106.66,0.01,0,648,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.05,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4596260,2182,135.95,2095,2120,2095,2745,1485,2115,2106.44,0.01,0,504,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.04,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4271080,2028,126.36,2095,2120,2095,2745,1485,2115,2106.06,0.01,0,352,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,96.14,1.07,12,0.04,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,825900,392,24.42,2095,2120,2095,2745,1485,2115,2106.89,0.01,0,208,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,504300,240,14.95,2095,2120,2095,2745,1485,2115,2101.25,0.01,0,56,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241106,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,377100,180,11.21,2095,2095,2095,2745,1485,2115,2095.00,0.01,0,0,2121,2117,2116,2112,2111,2117,2112,5,630,100,1520,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,3394585,1605,36.02,2115,2120,2115,2740,1480,2110,2115.01,0.01,0,200,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.03,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,628155,297,6.67,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,194,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,501255,237,5.32,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,155,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,384930,182,4.08,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,118,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,268605,127,2.85,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,81,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,145935,69,1.55,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,42,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,27495,13,0.29,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,5,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241105,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2136,2122,2101,2087,2066,2112,2077,5,630,100,1510,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,376,N,N,0,N,00,N
20241104,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9312440,4456,628.49,2115,2115,2080,2745,1485,2115,2089.87,0.01,0,3,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.09,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9255710,4429,624.68,2115,2115,2080,2745,1485,2115,2089.80,0.01,0,3,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.09,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9055260,4334,611.28,2115,2115,2080,2745,1485,2115,2089.35,0.01,0,3,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.09,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8884350,4253,599.86,2115,2115,2080,2745,1485,2115,2088.96,0.01,0,3,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.08,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8705000,4168,587.87,2115,2115,2080,2745,1485,2115,2088.53,0.01,0,3,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.08,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,536405,255,35.97,2115,2115,2090,2745,1485,2115,2103.55,0.01,0,1,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.01,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,371825,177,24.96,2115,2115,2090,2745,1485,2115,2100.71,0.01,0,1,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,95.91,1.07,12,0.00,22.00,1978.00,2270,20240425,-7.05,1969,20231121,7.16,2270,-7.05,20240425,1997,5.66,20240102,2270,-7.05,20240425,1969,7.16,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241104,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,5,630,100,1520,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,373,N,N,0,N,00,N
20241101,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,1501510,709,6.28,2095,2125,2095,2720,1470,2095,2117.79,0.01,0,699,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,1414795,668,5.92,2095,2125,2095,2720,1470,2095,2117.96,0.01,0,658,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,141003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,1150300,543,4.81,2095,2125,2095,2720,1470,2095,2118.42,0.01,0,533,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.14,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,949145,448,3.97,2095,2125,2095,2720,1470,2095,2118.63,0.01,0,438,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.36,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,648230,306,2.71,2095,2125,2095,2720,1470,2095,2118.40,0.01,0,296,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.36,1.07,12,0.01,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,385350,182,1.61,2095,2125,2095,2720,1470,2095,2117.31,0.01,0,172,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.14,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.83,1969,20231121,7.41,2270,-6.83,20240425,1997,5.91,20240102,2270,-6.83,20240425,1969,7.41,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,25,2,1.19,129270,61,0.54,2095,2125,2095,2720,1470,2095,2119.18,0.01,0,52,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,107,96.36,1.07,12,0.00,22.00,1978.00,2270,20240425,-6.61,1969,20231121,7.67,2270,-6.61,20240425,1997,6.16,20240102,2270,-6.61,20240425,1969,7.67,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N
20241101,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.01,0,0,2178,2136,2108,2066,2038,2122,2052,5,625,100,1500,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2270,20240425,-7.71,1969,20231121,6.40,2270,-7.71,20240425,1997,4.91,20240102,2270,-7.71,20240425,1969,6.40,20231121,0.00,N,455310,100,5 억,,374,N,N,0,N,00,N