KissMeData/465320/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161453	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	19529455	9286	284.41	2130	2130	2085	2740	1480	2110	2103.11	0.48	-118	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.24	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18136	N	N	N	N
3	20241129	151511	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	19388755	9219	282.36	2130	2130	2085	2740	1480	2110	2103.13	0.48	-118	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.24	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18136	N	N	N	N
4	20241129	141514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	15931805	7569	231.82	2130	2130	2095	2740	1480	2110	2104.88	0.48	-27	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.20	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18136	N	N	N	N
5	20241129	131509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	14685645	6977	213.69	2130	2130	2095	2740	1480	2110	2104.87	0.48	-27	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.18	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18136	N	N	N	N
6	20241129	121510	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	12174655	5782	177.09	2130	2130	2100	2740	1480	2110	2105.61	0.48	-14	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.15	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18136	N	N	N	N
7	20241129	111512	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	10737395	5099	156.17	2130	2130	2100	2740	1480	2110	2105.78	0.48	-7	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.13	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18136	N	N	N	N
8	20241129	101503	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-5	5	-0.24	1764135	836	25.60	2130	2130	2100	2740	1480	2110	2110.21	0.48	14	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.02	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18136	N	N	N	N
9	20241129	091508	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	57410	27	0.83	2130	2130	2125	2740	1480	2110	2126.30	0.48	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1470	5	1	3810000	81	-46.20	1.09	12	0.00	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	N	465320	100	3 억	18136	N	N	N	N
10	20241128	161447	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	6877730	3265	14.22	2125	2125	2100	2735	1475	2105	2106.50	0.48	-149	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	N	465320	100	3 억	18285	N	N	N	N
11	20241128	151516	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	6803890	3230	14.07	2125	2125	2100	2735	1475	2105	2106.47	0.48	-147	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.08	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18285	N	N	N	N
12	20241128	141515	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	5296535	2515	10.96	2125	2125	2100	2735	1475	2105	2105.98	0.48	-120	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.07	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18285	N	N	N	N
13	20241128	131511	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	3818885	1813	7.90	2125	2125	2100	2735	1475	2105	2106.39	0.48	-108	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.05	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18285	N	N	N	N
14	20241128	121509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	2049785	973	4.24	2125	2125	2100	2735	1475	2105	2106.66	0.48	-88	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	N	465320	100	3 억	18285	N	N	N	N
15	20241128	111514	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	471545	224	0.98	2125	2125	2100	2735	1475	2105	2105.11	0.48	-1	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18285	N	N	N	N
16	20241128	101510	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	46440	22	0.10	2125	2125	2105	2735	1475	2105	2110.91	0.48	-1	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18285	N	N	N	N
17	20241128	091508	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	20	2	0.95	2125	1	0.00	2125	2125	2125	2735	1475	2105	2125.00	0.48	0	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	3810000	81	-46.20	1.09	12	0.00	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	N	465320	100	3 억	18285	N	N	N	N
18	20241127	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	48036275	22956	525.43	2090	2105	2075	2720	1470	2095	2092.54	0.49	-6	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.76	1.08	12	0.60	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18591	N	N	N	N
19	20241127	151459	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	47436350	22671	518.91	2090	2105	2075	2720	1470	2095	2092.38	0.49	-9	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.76	1.08	12	0.60	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18591	N	N	N	N
20	20241127	141451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	39595225	18946	433.65	2090	2105	2075	2720	1470	2095	2089.90	0.49	-66	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.76	1.08	12	0.50	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	18591	N	N	N	N
21	20241127	131450	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	34649525	16588	379.67	2090	2100	2075	2720	1470	2095	2088.83	0.49	-123	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.43	1.07	12	0.44	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	18591	N	N	N	N
22	20241127	121505	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28782530	13771	315.20	2090	2095	2075	2720	1470	2095	2090.08	0.49	-139	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.54	1.07	12	0.36	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18591	N	N	N	N
23	20241127	111456	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	13938995	6670	152.67	2090	2090	2075	2720	1470	2095	2089.80	0.49	-20	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	79	-45.11	1.06	12	0.18	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	18591	N	N	N	N
24	20241127	101500	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	50140	24	0.55	2090	2090	2085	2720	1470	2095	2089.17	0.49	10	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	18591	N	N	N	N
25	20241127	091456	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	0.49	0	2105	2100	2095	2090	2085	2102	2092	4	625	100	1460	5	1	3810000	80	-45.54	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18591	N	N	N	N
26	20241126	161431	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	9143315	4369	14.74	2090	2100	2090	2710	1460	2085	2092.77	0.49	335	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.11	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18756	N	N	N	N
27	20241126	151449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	8085340	3864	13.03	2090	2100	2090	2710	1460	2085	2092.48	0.49	330	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.54	1.07	12	0.10	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	18756	N	N	N	N
28	20241126	141451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	5791265	2769	9.34	2090	2100	2090	2710	1460	2085	2091.46	0.49	245	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.65	1.07	12	0.07	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18756	N	N	N	N
29	20241126	131444	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	1386835	662	2.23	2090	2100	2090	2710	1460	2085	2094.92	0.49	224	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18756	N	N	N	N
30	20241126	121452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	1208335	577	1.95	2090	2100	2090	2710	1460	2085	2094.17	0.49	139	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18756	N	N	N	N
31	20241126	111456	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	494695	236	0.80	2090	2100	2090	2710	1460	2085	2096.17	0.49	54	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18756	N	N	N	N
32	20241126	101509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	316195	151	0.51	2090	2100	2090	2710	1460	2085	2094.01	0.49	-31	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.65	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	18756	N	N	N	N
33	20241126	091454	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	125400	60	0.20	2090	2090	2090	2710	1460	2085	2090.00	0.49	-60	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3810000	80	-45.43	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	18756	N	N	N	N
34	20241125	161414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	61601455	29650	145.81	2085	2085	2070	2700	1460	2080	2077.62	0.47	3370	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.78	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17886	N	N	N	N
35	20241125	151445	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	60923830	29325	144.21	2085	2085	2070	2700	1460	2080	2077.54	0.47	3345	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.33	1.07	12	0.77	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17886	N	N	N	N
36	20241125	141439	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	32204835	15517	76.31	2085	2085	2070	2700	1460	2080	2075.45	0.47	2256	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.41	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17886	N	N	N	N
37	20241125	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	23458710	11302	55.58	2085	2085	2070	2700	1460	2080	2075.62	0.47	1540	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.30	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17886	N	N	N	N
38	20241125	121446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	22566460	10872	53.46	2085	2085	2070	2700	1460	2080	2075.65	0.47	1110	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.29	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17886	N	N	N	N
39	20241125	111441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	21528960	10372	51.01	2085	2085	2070	2700	1460	2080	2075.68	0.47	658	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.27	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17886	N	N	N	N
40	20241125	101425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	11363910	5469	26.89	2085	2085	2075	2700	1460	2080	2077.88	0.47	228	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.14	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17886	N	N	N	N
41	20241125	091422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3121475	1500	7.38	2085	2085	2080	2700	1460	2080	2080.98	0.47	142	2106	2092	2076	2062	2046	2085	2055	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.04	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17886	N	N	N	N
42	20241122	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	42253965	20335	32.95	2090	2090	2060	2675	1445	2060	2077.89	0.45	14471	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.22	1.06	12	0.53	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17115	N	N	N	N
43	20241122	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	40428035	19459	31.54	2090	2090	2060	2675	1445	2060	2077.60	0.45	13983	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.33	1.07	12	0.51	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17115	N	N	N	N
44	20241122	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	23249880	11185	18.13	2090	2090	2060	2675	1445	2060	2078.67	0.45	8221	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.22	1.06	12	0.29	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17115	N	N	N	N
45	20241122	131317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	11913880	5735	9.29	2090	2090	2060	2675	1445	2060	2077.40	0.45	2771	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.22	1.06	12	0.15	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17115	N	N	N	N
46	20241122	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	9366675	4509	7.31	2090	2090	2060	2675	1445	2060	2077.33	0.45	1546	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.12	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17115	N	N	N	N
47	20241122	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	7802125	3755	6.09	2090	2090	2060	2675	1445	2060	2077.80	0.45	792	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	0.10	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17115	N	N	N	N
48	20241122	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	5912980	2843	4.61	2090	2090	2070	2675	1445	2060	2079.84	0.45	84	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	79	-45.00	1.06	12	0.07	-46.00	1954.00	5190	20231205	-60.12	1970	20231205	5.08	2300	-10.00	20240221	2035	1.72	20240102	5190	-60.12	20231205	1970	5.08	20231205	N	465320	100	3 억	17115	N	N	N	N
49	20241122	091326	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	0.45	0	2160	2110	2080	2030	2000	2095	2015	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	0.00	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17115	N	N	N	N
50	20241121	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	127105665	61706	506.78	2085	2130	2050	2675	1445	2060	2059.86	0.45	8098	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	1.62	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17193	N	N	N	N
51	20241121	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	126845700	61580	505.75	2085	2130	2050	2675	1445	2060	2059.85	0.45	8163	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	79	-45.11	1.06	12	1.62	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17193	N	N	N	N
52	20241121	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	122231410	59355	487.48	2085	2130	2050	2675	1445	2060	2059.33	0.45	6948	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	79	-45.22	1.06	12	1.56	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17193	N	N	N	N
53	20241121	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	107274125	52107	427.95	2085	2130	2050	2675	1445	2060	2058.73	0.45	2061	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	1.37	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17193	N	N	N	N
54	20241121	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	77132240	37477	307.79	2085	2130	2050	2675	1445	2060	2058.12	0.45	1604	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	0.98	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17193	N	N	N	N
55	20241121	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	68320565	33199	272.66	2085	2130	2050	2675	1445	2060	2057.91	0.45	1127	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	0.87	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17193	N	N	N	N
56	20241121	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	60379265	29344	241.00	2085	2130	2050	2675	1445	2060	2057.64	0.45	682	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.78	1.05	12	0.77	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17193	N	N	N	N
57	20241121	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	14072645	6773	55.63	2085	2130	2055	2675	1445	2060	2077.76	0.45	582	2140	2100	2080	2040	2020	2090	2030	4	615	100	1440	5	1	3810000	78	-44.67	1.05	12	0.18	-46.00	1954.00	5190	20231205	-60.40	1970	20231205	4.31	2300	-10.65	20240221	2035	0.98	20240102	5190	-60.40	20231205	1970	4.31	20231205	N	465320	100	3 억	17193	N	N	N	N
58	20241120	161318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	25221225	12176	69.07	2080	2120	2060	2700	1460	2080	2071.39	0.45	2297	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	78	-44.78	1.05	12	0.32	-46.00	1954.00	5190	20231205	-60.31	1970	20231205	4.57	2300	-10.43	20240221	2035	1.23	20240102	5190	-60.31	20231205	1970	4.57	20231205	N	465320	100	3 억	17196	N	N	N	N
59	20241120	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	23962470	11565	65.60	2080	2120	2060	2700	1460	2080	2071.98	0.45	2742	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-44.89	1.06	12	0.30	-46.00	1954.00	5190	20231205	-60.21	1970	20231205	4.82	2300	-10.22	20240221	2035	1.47	20240102	5190	-60.21	20231205	1970	4.82	20231205	N	465320	100	3 억	17196	N	N	N	N
60	20241120	141340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	22188290	10705	60.72	2080	2120	2060	2700	1460	2080	2072.70	0.45	2654	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.28	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17196	N	N	N	N
61	20241120	131340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	21906090	10569	59.95	2080	2120	2060	2700	1460	2080	2072.67	0.45	2596	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.28	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17196	N	N	N	N
62	20241120	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	13803185	6650	37.72	2080	2120	2070	2700	1460	2080	2075.67	0.45	2460	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.17	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17196	N	N	N	N
63	20241120	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	11037090	5317	30.16	2080	2120	2070	2700	1460	2080	2075.81	0.45	2324	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.14	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17196	N	N	N	N
64	20241120	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	25	2	1.20	2635415	1264	7.17	2080	2120	2080	2700	1460	2080	2084.98	0.45	520	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17196	N	N	N	N
65	20241120	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	245440	118	0.67	2080	2080	2080	2700	1460	2080	2080.00	0.45	101	2136	2107	2091	2062	2046	2100	2055	4	620	100	1450	5	1	3810000	79	-45.22	1.06	12	0.00	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17196	N	N	N	N
66	20241119	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	36772185	17629	463.56	2095	2120	2075	2735	1475	2105	2085.89	0.45	1549	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	79	-45.22	1.06	12	0.46	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17200	N	N	N	N
67	20241119	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	36308105	17406	457.69	2095	2120	2075	2735	1475	2105	2085.95	0.45	1748	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.46	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17200	N	N	N	N
68	20241119	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1981910	946	24.88	2095	2120	2085	2735	1475	2105	2095.04	0.45	557	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.43	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.73	1970	20231205	6.09	2300	-9.13	20240221	2035	2.70	20240102	5190	-59.73	20231205	1970	6.09	20231205	N	465320	100	3 억	17200	N	N	N	N
69	20241119	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	1709810	816	21.46	2095	2120	2085	2735	1475	2105	2095.36	0.45	427	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17200	N	N	N	N
70	20241119	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	723065	344	9.05	2095	2120	2090	2735	1475	2105	2101.93	0.45	303	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.54	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.63	1970	20231205	6.35	2300	-8.91	20240221	2035	2.95	20240102	5190	-59.63	20231205	1970	6.35	20231205	N	465320	100	3 억	17200	N	N	N	N
71	20241119	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	446150	212	5.57	2095	2120	2095	2735	1475	2105	2104.48	0.45	174	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17200	N	N	N	N
72	20241119	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	162385	77	2.02	2095	2120	2095	2735	1475	2105	2108.90	0.45	50	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	N	465320	100	3 억	17200	N	N	N	N
73	20241119	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.45	0	2148	2126	2108	2086	2068	2117	2077	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17200	N	N	N	N
74	20241118	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	30	2	1.45	7985305	3803	23.75	2125	2130	2090	2695	1455	2075	2099.74	0.46	1528	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.76	1.08	12	0.10	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17389	N	N	N	N
75	20241118	151246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	30	2	1.45	7875845	3751	23.42	2125	2130	2090	2695	1455	2075	2099.67	0.46	1494	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.76	1.08	12	0.10	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17389	N	N	N	N
76	20241118	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	7158620	3410	21.30	2125	2130	2090	2695	1455	2075	2099.30	0.46	1177	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.65	1.07	12	0.09	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17389	N	N	N	N
77	20241118	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	6423620	3060	19.11	2125	2130	2090	2695	1455	2075	2099.22	0.46	849	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.65	1.07	12	0.08	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17389	N	N	N	N
78	20241118	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	5697020	2714	16.95	2125	2130	2090	2695	1455	2075	2099.12	0.46	524	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.65	1.07	12	0.07	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17389	N	N	N	N
79	20241118	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	25	2	1.20	5043920	2403	15.01	2125	2130	2090	2695	1455	2075	2099.01	0.46	230	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17389	N	N	N	N
80	20241118	101231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	35	2	1.69	476090	225	1.41	2125	2130	2090	2695	1455	2075	2115.96	0.46	179	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	80	-45.87	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	N	465320	100	3 억	17389	N	N	N	N
81	20241118	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.46	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3810000	79	-45.11	1.06	12	0.00	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17389	N	N	N	N
82	20241115	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	33308980	16013	187.73	2085	2085	2075	2710	1460	2085	2080.12	0.46	-257	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.42	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17408	N	N	N	N
83	20241115	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	33269555	15994	187.50	2085	2085	2075	2710	1460	2085	2080.13	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.42	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17408	N	N	N	N
84	20241115	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	33267475	15993	187.49	2085	2085	2075	2710	1460	2085	2080.13	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.22	1.06	12	0.42	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17408	N	N	N	N
85	20241115	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	33257075	15988	187.43	2085	2085	2075	2710	1460	2085	2080.13	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.42	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17408	N	N	N	N
86	20241115	121341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	33257075	15988	187.43	2085	2085	2075	2710	1460	2085	2080.13	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.42	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17408	N	N	N	N
87	20241115	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	33221800	15971	187.23	2085	2085	2075	2710	1460	2085	2080.13	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.11	1.06	12	0.42	-46.00	1954.00	5190	20231205	-60.02	1970	20231205	5.33	2300	-9.78	20240221	2035	1.97	20240102	5190	-60.02	20231205	1970	5.33	20231205	N	465320	100	3 억	17408	N	N	N	N
88	20241115	101308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	18623975	8948	104.90	2085	2085	2080	2710	1460	2085	2081.36	0.46	-238	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.23	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17408	N	N	N	N
89	20241115	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	8340	4	0.05	2085	2085	2085	2710	1460	2085	2085.00	0.46	0	2115	2100	2090	2075	2065	2095	2070	4	625	100	1450	5	1	3810000	79	-45.33	1.07	12	0.00	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17408	N	N	N	N
90	20241114	161259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-20	5	-0.95	12181055	5813	27.73	2105	2105	2080	2735	1475	2105	2095.49	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	79	-45.33	1.07	12	0.15	-46.00	1954.00	5190	20231205	-59.83	1970	20231205	5.84	2300	-9.35	20240221	2035	2.46	20240102	5190	-59.83	20231205	1970	5.84	20231205	N	465320	100	3 억	17408	N	N	N	N
91	20241114	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	11591000	5530	26.38	2105	2105	2080	2735	1475	2105	2096.02	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	79	-45.22	1.06	12	0.15	-46.00	1954.00	5190	20231205	-59.92	1970	20231205	5.58	2300	-9.57	20240221	2035	2.21	20240102	5190	-59.92	20231205	1970	5.58	20231205	N	465320	100	3 억	17408	N	N	N	N
92	20241114	141258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	7313030	3480	16.60	2105	2105	2100	2735	1475	2105	2101.45	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.09	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17408	N	N	N	N
93	20241114	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	5192030	2470	11.78	2105	2105	2100	2735	1475	2105	2102.04	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17408	N	N	N	N
94	20241114	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4975730	2367	11.29	2105	2105	2100	2735	1475	2105	2102.13	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17408	N	N	N	N
95	20241114	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4765730	2267	10.81	2105	2105	2100	2735	1475	2105	2102.22	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.06	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17408	N	N	N	N
96	20241114	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	2105000	1000	4.77	2105	2105	2105	2735	1475	2105	2105.00	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17408	N	N	N	N
97	20241114	091249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.46	0	2151	2127	2111	2087	2071	2120	2080	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17408	N	N	N	N
98	20241113	160901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	44167765	20964	674.95	2135	2135	2095	2780	1500	2140	2106.84	0.46	575	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	80	-45.76	1.08	12	0.55	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17405	N	N	N	N
99	20241113	150940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	43271035	20538	661.24	2135	2135	2095	2780	1500	2140	2106.88	0.46	530	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	80	-45.76	1.08	12	0.54	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	N	465320	100	3 억	17405	N	N	N	N
100	20241113	140937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-40	5	-1.87	32908730	15611	502.61	2135	2135	2100	2780	1500	2140	2108.05	0.46	320	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	80	-45.65	1.07	12	0.41	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	N	465320	100	3 억	17405	N	N	N	N
101	20241113	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	7220275	3426	110.30	2135	2135	2100	2780	1500	2140	2107.49	0.46	293	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.09	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17405	N	N	N	N
102	20241113	120929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	744400	351	11.30	2135	2135	2100	2780	1500	2140	2120.80	0.46	197	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	81	-46.41	1.09	12	0.01	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	N	465320	100	3 억	17405	N	N	N	N
103	20241113	110925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	541675	256	8.24	2135	2135	2100	2780	1500	2140	2115.92	0.46	103	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.01	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17405	N	N	N	N
104	20241113	100925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	42700	20	0.64	2135	2135	2135	2780	1500	2140	2135.00	0.46	9	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	81	-46.41	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	N	465320	100	3 억	17405	N	N	N	N
105	20241113	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.46	0	2160	2150	2135	2125	2110	2152	2127	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17405	N	N	N	N
106	20241112	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	6623755	3106	33.97	2140	2145	2120	2780	1500	2140	2132.57	0.46	371	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.08	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17485	N	N	N	N
107	20241112	151226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	6602355	3096	33.86	2140	2145	2120	2780	1500	2140	2132.54	0.46	361	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.08	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17485	N	N	N	N
108	20241112	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	5975795	2802	30.64	2140	2145	2120	2780	1500	2140	2132.69	0.46	338	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.07	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17485	N	N	N	N
109	20241112	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	5516935	2587	28.29	2140	2145	2120	2780	1500	2140	2132.56	0.46	286	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.07	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	N	465320	100	3 억	17485	N	N	N	N
110	20241112	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	5132250	2407	26.32	2140	2145	2120	2780	1500	2140	2132.22	0.46	189	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.06	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17485	N	N	N	N
111	20241112	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	4726540	2217	24.25	2140	2145	2120	2780	1500	2140	2131.95	0.46	93	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.06	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	N	465320	100	3 억	17485	N	N	N	N
112	20241112	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	2418990	1136	12.42	2140	2140	2120	2780	1500	2140	2129.39	0.46	105	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.03	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17485	N	N	N	N
113	20241112	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	49220	23	0.25	2140	2140	2140	2780	1500	2140	2140.00	0.46	-3	2166	2152	2136	2122	2106	2160	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17485	N	N	N	N
114	20241111	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	19491240	9144	951.51	2130	2150	2120	2780	1500	2140	2131.59	0.47	2138	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.24	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17954	N	N	N	N
115	20241111	151243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	19461325	9130	950.05	2130	2150	2120	2780	1500	2140	2131.58	0.47	2124	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	81	-46.41	1.09	12	0.24	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	N	465320	100	3 억	17954	N	N	N	N
116	20241111	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	19113900	8967	933.09	2130	2150	2120	2780	1500	2140	2131.58	0.47	2059	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.24	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17954	N	N	N	N
117	20241111	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	18849015	8843	920.19	2130	2150	2120	2780	1500	2140	2131.52	0.47	1987	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.23	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17954	N	N	N	N
118	20241111	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	18624315	8738	909.26	2130	2150	2120	2780	1500	2140	2131.42	0.47	1882	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.23	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17954	N	N	N	N
119	20241111	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	17806775	8355	869.41	2130	2150	2120	2780	1500	2140	2131.27	0.47	1749	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	82	-46.52	1.10	12	0.22	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17954	N	N	N	N
120	20241111	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	15468560	7257	755.15	2130	2150	2130	2780	1500	2140	2131.54	0.47	1644	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	82	-46.63	1.10	12	0.19	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	N	465320	100	3 억	17954	N	N	N	N
121	20241111	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	6784050	3185	331.43	2130	2130	2130	2780	1500	2140	2130.00	0.47	1532	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	3810000	81	-46.30	1.09	12	0.08	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	N	465320	100	3 억	17954	N	N	N	N
122	20241108	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	2061780	961	44.80	2160	2160	2140	2805	1515	2160	2145.45	0.47	-462	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.52	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17957	N	N	N	N
123	20241108	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	1637970	763	35.57	2160	2160	2140	2805	1515	2160	2146.75	0.47	-462	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17957	N	N	N	N
124	20241108	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	1491785	695	32.40	2160	2160	2140	2805	1515	2160	2146.45	0.47	-459	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17957	N	N	N	N
125	20241108	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	1241035	578	26.95	2160	2160	2140	2805	1515	2160	2147.12	0.47	-376	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.52	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	N	465320	100	3 억	17957	N	N	N	N
126	20241108	121208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	910865	424	19.77	2160	2160	2145	2805	1515	2160	2148.27	0.47	-253	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17957	N	N	N	N
127	20241108	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-15	5	-0.69	498725	232	10.82	2160	2160	2145	2805	1515	2160	2149.68	0.47	-121	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.63	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	N	465320	100	3 억	17957	N	N	N	N
128	20241108	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	58320	27	1.26	2160	2160	2160	2805	1515	2160	2160.00	0.47	-3	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
129	20241108	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	49680	23	1.07	2160	2160	2160	2805	1515	2160	2160.00	0.47	-3	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
130	20241107	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	4619700	2145	45.91	2150	2160	2150	2810	1520	2165	2153.71	0.47	421	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
131	20241107	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	4595940	2134	45.68	2150	2160	2150	2810	1520	2165	2153.67	0.47	411	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.85	1.10	12	0.06	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	N	465320	100	3 억	17957	N	N	N	N
132	20241107	141210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	4367070	2028	43.41	2150	2160	2150	2810	1520	2165	2153.39	0.47	323	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.05	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
133	20241107	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	2485120	1153	24.68	2150	2160	2150	2810	1520	2165	2155.35	0.47	220	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
134	20241107	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	2279995	1058	22.65	2150	2160	2150	2810	1520	2165	2155.00	0.47	135	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
135	20241107	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	1175715	546	11.69	2150	2160	2150	2810	1520	2165	2153.32	0.47	85	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17957	N	N	N	N
136	20241107	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	808940	376	8.05	2150	2160	2150	2810	1520	2165	2151.44	0.47	45	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	17957	N	N	N	N
137	20241107	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	513850	239	5.12	2150	2150	2150	2810	1520	2165	2150.00	0.47	0	2188	2176	2163	2151	2138	2170	2145	4	645	100	1510	5	1	3810000	82	-46.74	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17957	N	N	N	N
138	20241106	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	10088645	4672	456.70	2175	2175	2150	2820	1520	2170	2159.38	0.47	1015	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	17942	N	N	N	N
139	20241106	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	10066995	4662	455.72	2175	2175	2150	2820	1520	2170	2159.37	0.47	1005	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	17942	N	N	N	N
140	20241106	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	9872145	4572	446.92	2175	2175	2150	2820	1520	2170	2159.26	0.47	915	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	17942	N	N	N	N
141	20241106	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	3018845	1400	136.85	2175	2175	2150	2820	1520	2170	2156.32	0.47	799	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17942	N	N	N	N
142	20241106	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	2817100	1307	127.76	2175	2175	2150	2820	1520	2170	2155.39	0.47	707	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17942	N	N	N	N
143	20241106	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	2606790	1210	118.28	2175	2175	2150	2820	1520	2170	2154.37	0.47	618	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17942	N	N	N	N
144	20241106	101222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	2409575	1119	109.38	2175	2175	2150	2820	1520	2170	2153.33	0.47	539	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	82	-46.74	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	17942	N	N	N	N
145	20241106	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.47	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17942	N	N	N	N
146	20241105	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	2209815	1023	36.06	2150	2170	2150	2820	1520	2170	2160.13	0.47	323	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
147	20241105	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	2162075	1001	35.28	2150	2170	2150	2820	1520	2170	2159.92	0.47	315	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
148	20241105	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	1955925	906	31.94	2150	2170	2150	2820	1520	2170	2158.86	0.47	251	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
149	20241105	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	1754115	813	28.66	2150	2170	2150	2820	1520	2170	2157.58	0.47	190	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
150	20241105	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	1545795	717	25.27	2150	2170	2150	2820	1520	2170	2155.92	0.47	126	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
151	20241105	111139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	1337475	621	21.89	2150	2170	2150	2820	1520	2170	2153.74	0.47	62	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
152	20241105	101151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	1137835	529	18.65	2150	2170	2150	2820	1520	2170	2150.92	0.47	1	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
153	20241105	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.47	0	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17952	N	N	N	N
154	20241104	161136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	6133190	2837	647.72	2175	2180	2160	2825	1525	2175	2161.86	0.47	2292	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.07	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
155	20241104	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	6076770	2811	641.78	2175	2180	2160	2825	1525	2175	2161.78	0.47	2292	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.07	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
156	20241104	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	3030305	1401	319.86	2175	2180	2160	2825	1525	2175	2162.96	0.47	970	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
157	20241104	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	733540	338	77.17	2175	2180	2165	2825	1525	2175	2170.24	0.47	-3	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
158	20241104	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	546920	252	57.53	2175	2180	2165	2825	1525	2175	2170.32	0.47	-3	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
159	20241104	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	353840	163	37.21	2175	2180	2170	2825	1525	2175	2170.80	0.47	-3	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
160	20241104	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	171560	79	18.04	2175	2180	2170	2825	1525	2175	2171.65	0.47	-3	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	17956	N	N	N	N
161	20241104	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.47	0	2185	2180	2175	2170	2165	2177	2167	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17956	N	N	N	N
162	20241101	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	952855	438	33.51	2180	2180	2170	2830	1530	2180	2175.47	0.47	371	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
163	20241101	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	911530	419	32.06	2180	2180	2170	2830	1530	2180	2175.49	0.47	354	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
164	20241101	141010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	765805	352	26.93	2180	2180	2170	2830	1530	2180	2175.58	0.47	287	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
165	20241101	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	620080	285	21.81	2180	2180	2170	2830	1530	2180	2175.72	0.47	220	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
166	20241101	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	472280	217	16.60	2180	2180	2175	2830	1530	2180	2176.41	0.47	163	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
167	20241101	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	317855	146	11.17	2180	2180	2175	2830	1530	2180	2177.09	0.47	92	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	17985	N	N	N	N
168	20241101	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	126410	58	4.44	2180	2180	2175	2830	1530	2180	2179.48	0.47	4	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	N	465320	100	3 억	17985	N	N	N	N
169	20241101	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	47960	22	1.68	2180	2180	2180	2830	1530	2180	2180.00	0.47	-22	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	N	465320	100	3 억	17985	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History