KissMeData/440790/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

66 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	161420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9123150	4293	61.87	2185	2185	2125	2760	1490	2125	2125.12	0.07	-13	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.11	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
3	20241129	151437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9110370	4287	61.78	2185	2185	2125	2760	1490	2125	2125.12	0.07	-13	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.11	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
4	20241129	141441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9103990	4284	61.74	2185	2185	2125	2760	1490	2125	2125.11	0.07	-12	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.11	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
5	20241129	131436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	8615190	4054	58.42	2185	2185	2125	2760	1490	2125	2125.11	0.07	-12	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.10	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
6	20241129	121437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6951290	3271	47.14	2185	2185	2125	2760	1490	2125	2125.13	0.07	-12	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2979	N	N	N	N
7	20241129	111440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	246915	116	1.67	2185	2185	2125	2760	1490	2125	2128.58	0.07	-2	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
8	20241129	101431	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	70415	33	0.48	2185	2185	2130	2760	1490	2125	2133.79	0.07	-1	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2979	N	N	N	N
9	20241129	091436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	20	2	0.94	4330	2	0.03	2185	2185	2145	2760	1490	2125	2165.00	0.07	0	2158	2141	2133	2116	2108	2137	2112	4	635	100	1480	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2075	20231122	3.37	2445	-12.27	20240502	2080	3.12	20241121	2445	-12.27	20240502	2080	3.12	20231206	N	440790	100	4 억	2979	N	N	N	N
10	20241128	161415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14772450	6939	208.19	2150	2150	2125	2760	1490	2125	2128.90	0.07	51	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.17	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2928	N	N	N	N
11	20241128	151443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	14343190	6737	202.13	2150	2150	2125	2760	1490	2125	2129.02	0.07	251	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.17	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2928	N	N	N	N
12	20241128	141441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6790210	3191	95.74	2150	2150	2125	2760	1490	2125	2127.93	0.07	58	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2928	N	N	N	N
13	20241128	131438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6790210	3191	95.74	2150	2150	2125	2760	1490	2125	2127.93	0.07	58	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2928	N	N	N	N
14	20241128	121436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	4548310	2136	64.09	2150	2150	2125	2760	1490	2125	2129.36	0.07	58	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.05	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2928	N	N	N	N
15	20241128	111441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	4380435	2057	61.72	2150	2150	2125	2760	1490	2125	2129.53	0.07	58	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.05	35.00	2028.00	2445	20240502	-12.88	2075	20231122	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2928	N	N	N	N
16	20241128	101436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	2049445	962	28.86	2150	2150	2125	2760	1490	2125	2130.40	0.07	58	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2075	20231122	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2928	N	N	N	N
17	20241128	091435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	1069650	501	15.03	2150	2150	2135	2760	1490	2125	2135.03	0.07	0	2155	2140	2130	2115	2105	2135	2110	4	635	100	1480	5	1	4050000	86	61.00	1.05	12	0.01	35.00	2028.00	2445	20240502	-12.68	2075	20231122	2.89	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	2928	N	N	N	N
18	20241127	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7095785	3333	47.61	2145	2145	2120	2760	1490	2125	2128.95	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2995	N	N	N	N
19	20241127	151427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	7095785	3333	47.61	2145	2145	2120	2760	1490	2125	2128.95	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	2995	N	N	N	N
20	20241127	141420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6805340	3196	45.66	2145	2145	2120	2760	1490	2125	2129.33	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.08	35.00	2028.00	2445	20240502	-12.88	2075	20231120	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2995	N	N	N	N
21	20241127	131418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6805340	3196	45.66	2145	2145	2120	2760	1490	2125	2129.33	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.08	35.00	2028.00	2445	20240502	-12.88	2075	20231120	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2995	N	N	N	N
22	20241127	121433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6805340	3196	45.66	2145	2145	2120	2760	1490	2125	2129.33	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.08	35.00	2028.00	2445	20240502	-12.88	2075	20231120	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2995	N	N	N	N
23	20241127	111425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	6805340	3196	45.66	2145	2145	2120	2760	1490	2125	2129.33	0.07	-67	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.08	35.00	2028.00	2445	20240502	-12.88	2075	20231120	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2995	N	N	N	N
24	20241127	101427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	42620	20	0.29	2145	2145	2125	2760	1490	2125	2131.00	0.07	-1	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2075	20231120	2.65	2445	-12.88	20240502	2080	2.40	20241121	2445	-12.88	20240502	2080	2.40	20231206	N	440790	100	4 억	2995	N	N	N	N
25	20241127	091424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	20	2	0.94	2145	1	0.01	2145	2145	2145	2760	1490	2125	2145.00	0.07	0	2145	2135	2125	2115	2105	2135	2115	4	635	100	1480	5	1	4050000	87	61.29	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.27	2075	20231120	3.37	2445	-12.27	20240502	2080	3.12	20241121	2445	-12.27	20240502	2080	3.12	20231206	N	440790	100	4 억	2995	N	N	N	N
26	20241126	161400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14814585	7000	226.46	2125	2135	2115	2760	1490	2125	2116.37	0.07	-21	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.17	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3016	N	N	N	N
27	20241126	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	14135535	6679	216.08	2125	2135	2115	2760	1490	2125	2116.41	0.07	-21	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.16	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3016	N	N	N	N
28	20241126	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	3661930	1727	55.87	2125	2135	2120	2760	1490	2125	2120.40	0.07	-18	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.57	1.05	12	0.04	35.00	2028.00	2445	20240502	-13.29	2075	20231120	2.17	2445	-13.29	20240502	2080	1.92	20241121	2445	-13.29	20240502	2080	1.92	20231206	N	440790	100	4 억	3016	N	N	N	N
29	20241126	131412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1410490	665	21.51	2125	2135	2120	2760	1490	2125	2121.04	0.07	-18	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3016	N	N	N	N
30	20241126	121420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1410490	665	21.51	2125	2135	2120	2760	1490	2125	2121.04	0.07	-18	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.02	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3016	N	N	N	N
31	20241126	111424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1204780	568	18.38	2125	2135	2120	2760	1490	2125	2121.09	0.07	-18	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.57	1.05	12	0.01	35.00	2028.00	2445	20240502	-13.29	2075	20231120	2.17	2445	-13.29	20240502	2080	1.92	20241121	2445	-13.29	20240502	2080	1.92	20231206	N	440790	100	4 억	3016	N	N	N	N
32	20241126	101436	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	842250	397	12.84	2125	2135	2120	2760	1490	2125	2121.54	0.07	-18	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	61.00	1.05	12	0.01	35.00	2028.00	2445	20240502	-12.68	2075	20231120	2.89	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	3016	N	N	N	N
33	20241126	091423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	204000	96	3.11	2125	2125	2125	2760	1490	2125	2125.00	0.07	3	2165	2145	2130	2110	2095	2137	2102	4	635	100	1480	5	1	4050000	86	60.71	1.05	12	0.00	35.00	2028.00	2445	20240502	-13.09	2075	20231120	2.41	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3016	N	N	N	N
34	20241125	161344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	6568565	3091	14.08	2150	2150	2115	2745	1485	2115	2125.06	0.07	-5	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2070	20231116	2.66	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3021	N	N	N	N
35	20241125	151413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	6553690	3084	14.05	2150	2150	2115	2745	1485	2115	2125.06	0.07	-5	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	60.71	1.05	12	0.08	35.00	2028.00	2445	20240502	-13.09	2070	20231116	2.66	2445	-13.09	20240502	2080	2.16	20241121	2445	-13.09	20240502	2080	2.16	20231206	N	440790	100	4 억	3021	N	N	N	N
36	20241125	141408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6526055	3071	13.99	2150	2150	2115	2745	1485	2115	2125.06	0.07	-1	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	60.43	1.04	12	0.08	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2080	1.68	20231206	N	440790	100	4 억	3021	N	N	N	N
37	20241125	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	3859040	1810	8.25	2150	2150	2115	2745	1485	2115	2132.07	0.07	-1	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	61.00	1.05	12	0.04	35.00	2028.00	2445	20240502	-12.68	2070	20231116	3.14	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	3021	N	N	N	N
38	20241125	121414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	3859040	1810	8.25	2150	2150	2115	2745	1485	2115	2132.07	0.07	-1	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	61.00	1.05	12	0.04	35.00	2028.00	2445	20240502	-12.68	2070	20231116	3.14	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	3021	N	N	N	N
39	20241125	111409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	3859040	1810	8.25	2150	2150	2115	2745	1485	2115	2132.07	0.07	-1	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	61.00	1.05	12	0.04	35.00	2028.00	2445	20240502	-12.68	2070	20231116	3.14	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	3021	N	N	N	N
40	20241125	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	3316485	1554	7.08	2150	2150	2115	2745	1485	2115	2134.16	0.07	0	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	86	61.00	1.05	12	0.04	35.00	2028.00	2445	20240502	-12.68	2070	20231116	3.14	2445	-12.68	20240502	2080	2.64	20241121	2445	-12.68	20240502	2080	2.64	20231206	N	440790	100	4 억	3021	N	N	N	N
41	20241125	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	35	2	1.65	2150	1	0.00	2150	2150	2150	2745	1485	2115	2150.00	0.07	0	2171	2142	2121	2092	2071	2132	2082	4	630	100	1480	5	1	4050000	87	61.43	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.07	2070	20231116	3.86	2445	-12.07	20240502	2080	3.37	20241121	2445	-12.07	20240502	2080	3.37	20231206	N	440790	100	4 억	3021	N	N	N	N
42	20241122	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	46237845	21946	43.61	2150	2150	2100	2720	1470	2095	2106.89	0.08	-310	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	86	60.43	1.04	12	0.54	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2075	1.93	20231122	N	440790	100	4 억	3331	N	N	N	N
43	20241122	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	15	2	0.72	44114540	20935	41.60	2150	2150	2100	2720	1470	2095	2107.21	0.08	-310	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	85	60.29	1.04	12	0.52	35.00	2028.00	2445	20240502	-13.70	2070	20231116	1.93	2445	-13.70	20240502	2080	1.44	20241121	2445	-13.70	20240502	2075	1.69	20231122	N	440790	100	4 억	3331	N	N	N	N
44	20241122	141253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	39668380	18819	37.39	2150	2150	2100	2720	1470	2095	2107.89	0.08	-171	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	86	60.43	1.04	12	0.46	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2075	1.93	20231122	N	440790	100	4 억	3331	N	N	N	N
45	20241122	131248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	20	2	0.95	39668380	18819	37.39	2150	2150	2100	2720	1470	2095	2107.89	0.08	-171	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	86	60.43	1.04	12	0.46	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2075	1.93	20231122	N	440790	100	4 억	3331	N	N	N	N
46	20241122	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	38610880	18319	36.40	2150	2150	2100	2720	1470	2095	2107.70	0.08	329	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	85	60.00	1.04	12	0.45	35.00	2028.00	2445	20240502	-14.11	2070	20231116	1.45	2445	-14.11	20240502	2080	0.96	20241121	2445	-14.11	20240502	2075	1.20	20231122	N	440790	100	4 억	3331	N	N	N	N
47	20241122	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	29871560	14167	28.15	2150	2150	2100	2720	1470	2095	2108.53	0.08	370	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	85	60.14	1.04	12	0.35	35.00	2028.00	2445	20240502	-13.91	2070	20231116	1.69	2445	-13.91	20240502	2080	1.20	20241121	2445	-13.91	20240502	2075	1.45	20231122	N	440790	100	4 억	3331	N	N	N	N
48	20241122	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	25	2	1.19	23775180	11271	22.39	2150	2150	2100	2720	1470	2095	2109.41	0.08	370	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	86	60.57	1.05	12	0.28	35.00	2028.00	2445	20240502	-13.29	2070	20231116	2.42	2445	-13.29	20240502	2080	1.92	20241121	2445	-13.29	20240502	2075	2.17	20231122	N	440790	100	4 억	3331	N	N	N	N
49	20241122	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	55	2	2.63	2150	1	0.00	2150	2150	2150	2720	1470	2095	2150.00	0.08	0	2185	2140	2110	2065	2035	2125	2050	4	625	100	1460	5	1	4050000	87	61.43	1.06	12	0.00	35.00	2028.00	2445	20240502	-12.07	2070	20231116	3.86	2445	-12.07	20240502	2080	3.37	20241121	2445	-12.07	20240502	2075	3.61	20231122	N	440790	100	4 억	3331	N	N	N	N
50	20241121	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	105227750	50329	118.76	2155	2155	2080	2715	1465	2090	2090.80	0.06	1102	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	85	59.86	1.03	12	1.24	35.00	2028.00	2445	20240502	-14.31	2070	20231116	1.21	2445	-14.31	20240502	2080	0.72	20241121	2445	-14.31	20240502	2075	0.96	20231122	N	440790	100	4 억	2229	N	N	N	N
51	20241121	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	93908075	44926	106.01	2155	2155	2080	2715	1465	2090	2090.28	0.06	1188	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	86	60.43	1.04	12	1.11	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2075	1.93	20231122	N	440790	100	4 억	2229	N	N	N	N
52	20241121	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	93656030	44806	105.73	2155	2155	2080	2715	1465	2090	2090.26	0.06	1114	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	86	60.43	1.04	12	1.11	35.00	2028.00	2445	20240502	-13.50	2070	20231116	2.17	2445	-13.50	20240502	2080	1.68	20241121	2445	-13.50	20240502	2075	1.93	20231122	N	440790	100	4 억	2229	N	N	N	N
53	20241121	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	83126460	39792	93.90	2155	2155	2080	2715	1465	2090	2089.02	0.06	1114	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	85	60.29	1.04	12	0.98	35.00	2028.00	2445	20240502	-13.70	2070	20231116	1.93	2445	-13.70	20240502	2080	1.44	20241121	2445	-13.70	20240502	2075	1.69	20231122	N	440790	100	4 억	2229	N	N	N	N
54	20241121	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	74225300	35551	83.89	2155	2155	2080	2715	1465	2090	2087.85	0.06	1227	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	85	59.71	1.03	12	0.88	35.00	2028.00	2445	20240502	-14.52	2070	20231116	0.97	2445	-14.52	20240502	2080	0.48	20241121	2445	-14.52	20240502	2075	0.72	20231122	N	440790	100	4 억	2229	N	N	N	N
55	20241121	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	62832880	30099	71.02	2155	2155	2080	2715	1465	2090	2087.54	0.06	1279	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	84	59.57	1.03	12	0.74	35.00	2028.00	2445	20240502	-14.72	2070	20231116	0.72	2445	-14.72	20240502	2080	0.24	20241121	2445	-14.72	20240502	2075	0.48	20231122	N	440790	100	4 억	2229	N	N	N	N
56	20241121	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	45784655	21920	51.72	2155	2155	2080	2715	1465	2090	2088.72	0.06	1195	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	84	59.57	1.03	12	0.54	35.00	2028.00	2445	20240502	-14.72	2070	20231116	0.72	2445	-14.72	20240502	2080	0.24	20241121	2445	-14.72	20240502	2075	0.48	20231122	N	440790	100	4 억	2229	N	N	N	N
57	20241121	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	2321785	1089	2.57	2155	2155	2105	2715	1465	2090	2132.03	0.06	-93	2196	2142	2116	2062	2036	2130	2050	4	625	100	1460	5	1	4050000	85	60.14	1.04	12	0.03	35.00	2028.00	2445	20240502	-13.91	2070	20231116	1.69	2445	-13.91	20240502	2090	0.72	20241120	2445	-13.91	20240502	2075	1.45	20231122	N	440790	100	4 억	2229	N	N	N	N
58	20241120	161249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-60	5	-2.79	89153360	42379	458.50	2150	2170	2090	2795	1505	2150	2103.72	0.04	1348	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	85	59.71	1.03	12	1.05	35.00	2028.00	2445	20240502	-14.52	2070	20231113	0.97	2445	-14.52	20240502	2090	0.00	20241120	2445	-14.52	20240502	2075	0.72	20231120	N	440790	100	4 억	1428	N	N	N	N
59	20241120	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-40	5	-1.86	83213010	39537	427.75	2150	2170	2090	2795	1505	2150	2104.69	0.04	4165	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	85	60.29	1.04	12	0.98	35.00	2028.00	2445	20240502	-13.70	2070	20231113	1.93	2445	-13.70	20240502	2090	0.96	20241120	2445	-13.70	20240502	2075	1.69	20231120	N	440790	100	4 억	1428	N	N	N	N
60	20241120	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-35	5	-1.63	82236645	39073	422.73	2150	2170	2090	2795	1505	2150	2104.69	0.04	4154	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	86	60.43	1.04	12	0.96	35.00	2028.00	2445	20240502	-13.50	2070	20231113	2.17	2445	-13.50	20240502	2090	1.20	20241120	2445	-13.50	20240502	2075	1.93	20231120	N	440790	100	4 억	1428	N	N	N	N
61	20241120	131311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	81666530	38804	419.82	2150	2170	2090	2795	1505	2150	2104.59	0.04	4397	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	86	60.57	1.05	12	0.96	35.00	2028.00	2445	20240502	-13.29	2070	20231113	2.42	2445	-13.29	20240502	2090	1.44	20241120	2445	-13.29	20240502	2075	2.17	20231120	N	440790	100	4 억	1428	N	N	N	N
62	20241120	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	37846165	17905	193.71	2150	2170	2090	2795	1505	2150	2113.72	0.04	843	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	86	60.86	1.05	12	0.44	35.00	2028.00	2445	20240502	-12.88	2070	20231113	2.90	2445	-12.88	20240502	2090	1.91	20241120	2445	-12.88	20240502	2075	2.65	20231120	N	440790	100	4 억	1428	N	N	N	N
63	20241120	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	37524180	17754	192.08	2150	2170	2090	2795	1505	2150	2113.56	0.04	843	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	87	61.14	1.06	12	0.44	35.00	2028.00	2445	20240502	-12.47	2070	20231113	3.38	2445	-12.47	20240502	2090	2.39	20241120	2445	-12.47	20240502	2075	3.13	20231120	N	440790	100	4 억	1428	N	N	N	N
64	20241120	101312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	28416155	13438	145.39	2150	2170	2090	2795	1505	2150	2114.61	0.04	839	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	87	61.29	1.06	12	0.33	35.00	2028.00	2445	20240502	-12.27	2070	20231113	3.62	2445	-12.27	20240502	2090	2.63	20241120	2445	-12.27	20240502	2075	3.37	20231120	N	440790	100	4 억	1428	N	N	N	N
65	20241120	091309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-60	5	-2.79	9604390	4528	48.99	2150	2150	2090	2795	1505	2150	2121.11	0.04	483	2170	2160	2150	2140	2130	2155	2135	4	645	100	1500	5	1	4050000	85	59.71	1.03	12	0.11	35.00	2028.00	2445	20240502	-14.52	2070	20231113	0.97	2445	-14.52	20240502	2090	0.00	20241120	2445	-14.52	20240502	2075	0.72	20231120	N	440790	100	4 억	1428	N	N	N	N
66	20241119	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	19840365	9243	146.64	2160	2160	2140	2800	1510	2155	2146.53	0.04	-10	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.43	1.06	12	0.23	35.00	2028.00	2445	20240502	-12.07	2070	20231110	3.86	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1438	N	N	N	N
67	20241119	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	18518815	8627	136.87	2160	2160	2140	2800	1510	2155	2146.61	0.04	-10	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.43	1.06	12	0.21	35.00	2028.00	2445	20240502	-12.07	2070	20231110	3.86	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1438	N	N	N	N
68	20241119	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	13525065	6302	99.98	2160	2160	2140	2800	1510	2155	2146.15	0.04	-10	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.43	1.06	12	0.16	35.00	2028.00	2445	20240502	-12.07	2070	20231110	3.86	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1438	N	N	N	N
69	20241119	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	9390750	4375	69.41	2160	2160	2140	2800	1510	2155	2146.46	0.04	0	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.29	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.27	2070	20231110	3.62	2445	-12.27	20240502	2095	2.39	20241007	2445	-12.27	20240502	2075	3.37	20231120	N	440790	100	4 억	1438	N	N	N	N
70	20241119	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	6557015	3052	48.42	2160	2160	2145	2800	1510	2155	2148.43	0.04	0	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.43	1.06	12	0.08	35.00	2028.00	2445	20240502	-12.07	2070	20231110	3.86	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1438	N	N	N	N
71	20241119	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	3730450	1735	27.53	2160	2160	2150	2800	1510	2155	2150.12	0.04	0	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.43	1.06	12	0.04	35.00	2028.00	2445	20240502	-12.07	2070	20231110	3.86	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1438	N	N	N	N
72	20241119	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	2182450	1015	16.10	2160	2160	2150	2800	1510	2155	2150.20	0.04	0	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.71	1.07	12	0.03	35.00	2028.00	2445	20240502	-11.66	2070	20231110	4.35	2445	-11.66	20240502	2095	3.10	20241007	2445	-11.66	20240502	2075	4.10	20231120	N	440790	100	4 억	1438	N	N	N	N
73	20241119	091245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.04	0	2211	2182	2151	2122	2091	2167	2107	4	645	100	1500	5	1	4050000	87	61.57	1.06	12	0.00	35.00	2028.00	2445	20240502	-11.86	2070	20231110	4.11	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2075	3.86	20231120	N	440790	100	4 억	1438	N	N	N	N
74	20241118	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	13473745	6303	120.65	2180	2180	2120	2765	1495	2130	2137.67	0.04	-39	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	87	61.57	1.06	12	0.16	35.00	2028.00	2445	20240502	-11.86	2060	20231109	4.61	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2075	3.86	20231120	N	440790	100	4 억	1477	N	N	N	N
75	20241118	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	13426365	6281	120.23	2180	2180	2120	2765	1495	2130	2137.62	0.04	-33	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	87	61.57	1.06	12	0.16	35.00	2028.00	2445	20240502	-11.86	2060	20231109	4.61	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2075	3.86	20231120	N	440790	100	4 억	1477	N	N	N	N
76	20241118	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	12893115	6033	115.49	2180	2180	2120	2765	1495	2130	2137.10	0.04	-27	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.15	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1477	N	N	N	N
77	20241118	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	10772355	5046	96.59	2180	2180	2120	2765	1495	2130	2134.83	0.04	-27	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.12	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2075	3.61	20231120	N	440790	100	4 억	1477	N	N	N	N
78	20241118	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	15	2	0.70	10384340	4865	93.13	2180	2180	2120	2765	1495	2130	2134.50	0.04	-22	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	87	61.29	1.06	12	0.12	35.00	2028.00	2445	20240502	-12.27	2060	20231109	4.13	2445	-12.27	20240502	2095	2.39	20241007	2445	-12.27	20240502	2075	3.37	20231120	N	440790	100	4 억	1477	N	N	N	N
79	20241118	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	6426290	3005	57.52	2180	2180	2125	2765	1495	2130	2138.53	0.04	-1	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	86	60.71	1.05	12	0.07	35.00	2028.00	2445	20240502	-13.09	2060	20231109	3.16	2445	-13.09	20240502	2095	1.43	20241007	2445	-13.09	20240502	2075	2.41	20231120	N	440790	100	4 억	1477	N	N	N	N
80	20241118	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	40	2	1.88	10855	5	0.10	2180	2180	2165	2765	1495	2130	2171.00	0.04	-1	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	88	62.00	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2075	4.58	20231120	N	440790	100	4 억	1477	N	N	N	N
81	20241118	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	50	2	2.35	2180	1	0.02	2180	2180	2180	2765	1495	2130	2180.00	0.04	0	2176	2152	2141	2117	2106	2147	2112	4	635	100	1490	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2075	5.06	20231120	N	440790	100	4 억	1477	N	N	N	N
82	20241115	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	11146305	5224	107.34	2135	2165	2130	2775	1495	2135	2133.67	0.04	6	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	86	60.86	1.05	12	0.13	35.00	2028.00	2445	20240502	-12.88	2060	20231109	3.40	2445	-12.88	20240502	2095	1.67	20241007	2445	-12.88	20240502	2070	2.90	20231116	N	440790	100	4 억	1471	N	N	N	N
83	20241115	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	9827760	4608	94.68	2135	2165	2130	2775	1495	2135	2132.76	0.04	22	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	87	61.29	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.27	2060	20231109	4.13	2445	-12.27	20240502	2095	2.39	20241007	2445	-12.27	20240502	2070	3.62	20231116	N	440790	100	4 억	1471	N	N	N	N
84	20241115	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	9695075	4546	93.40	2135	2165	2130	2775	1495	2135	2132.66	0.04	83	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	87	61.29	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.27	2060	20231109	4.13	2445	-12.27	20240502	2095	2.39	20241007	2445	-12.27	20240502	2070	3.62	20231116	N	440790	100	4 억	1471	N	N	N	N
85	20241115	131309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	9695075	4546	93.40	2135	2165	2130	2775	1495	2135	2132.66	0.04	83	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	87	61.29	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.27	2060	20231109	4.13	2445	-12.27	20240502	2095	2.39	20241007	2445	-12.27	20240502	2070	3.62	20231116	N	440790	100	4 억	1471	N	N	N	N
86	20241115	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	9684350	4541	93.30	2135	2165	2130	2775	1495	2135	2132.65	0.04	83	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	87	61.14	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.47	2060	20231109	3.88	2445	-12.47	20240502	2095	2.15	20241007	2445	-12.47	20240502	2070	3.38	20231116	N	440790	100	4 억	1471	N	N	N	N
87	20241115	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	9433970	4424	90.90	2135	2165	2130	2775	1495	2135	2132.45	0.04	83	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	87	61.14	1.06	12	0.11	35.00	2028.00	2445	20240502	-12.47	2060	20231109	3.88	2445	-12.47	20240502	2095	2.15	20241007	2445	-12.47	20240502	2070	3.38	20231116	N	440790	100	4 억	1471	N	N	N	N
88	20241115	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	7246640	3399	69.84	2135	2165	2130	2775	1495	2135	2131.99	0.04	-10	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	86	60.86	1.05	12	0.08	35.00	2028.00	2445	20240502	-12.88	2060	20231109	3.40	2445	-12.88	20240502	2095	1.67	20241007	2445	-12.88	20240502	2070	2.90	20231116	N	440790	100	4 억	1471	N	N	N	N
89	20241115	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	128100	60	1.23	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	2191	2162	2146	2117	2101	2155	2110	4	640	100	1490	5	1	4050000	86	61.00	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.68	2060	20231109	3.64	2445	-12.68	20240502	2095	1.91	20241007	2445	-12.68	20240502	2070	3.14	20231116	N	440790	100	4 억	1471	N	N	N	N
90	20241114	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	10119300	4713	15.22	2175	2175	2130	2765	1495	2130	2147.10	0.05	-397	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.57	1.06	12	0.12	35.00	2028.00	2445	20240502	-11.86	2060	20231109	4.61	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2070	4.11	20231116	N	440790	100	4 억	2007	N	N	N	N
91	20241114	151240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	6879245	3206	10.36	2175	2175	2130	2765	1495	2130	2145.74	0.05	-9	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.08	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2070	3.86	20231116	N	440790	100	4 억	2007	N	N	N	N
92	20241114	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	6447115	3005	9.71	2175	2175	2130	2765	1495	2130	2145.46	0.05	-8	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.07	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2070	3.86	20231116	N	440790	100	4 억	2007	N	N	N	N
93	20241114	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	6447115	3005	9.71	2175	2175	2130	2765	1495	2130	2145.46	0.05	-8	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.07	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2070	3.86	20231116	N	440790	100	4 억	2007	N	N	N	N
94	20241114	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	20	2	0.94	6447115	3005	9.71	2175	2175	2130	2765	1495	2130	2145.46	0.05	-8	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.43	1.06	12	0.07	35.00	2028.00	2445	20240502	-12.07	2060	20231109	4.37	2445	-12.07	20240502	2095	2.63	20241007	2445	-12.07	20240502	2070	3.86	20231116	N	440790	100	4 억	2007	N	N	N	N
95	20241114	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	25	2	1.17	3223480	1508	4.87	2175	2175	2135	2765	1495	2130	2137.59	0.05	-4	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	87	61.57	1.06	12	0.04	35.00	2028.00	2445	20240502	-11.86	2060	20231109	4.61	2445	-11.86	20240502	2095	2.86	20241007	2445	-11.86	20240502	2070	4.11	20231116	N	440790	100	4 억	2007	N	N	N	N
96	20241114	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	45	2	2.11	6505	3	0.01	2175	2175	2155	2765	1495	2130	2168.33	0.05	0	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	88	62.14	1.07	12	0.00	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2070	5.07	20231116	N	440790	100	4 억	2007	N	N	N	N
97	20241114	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.05	0	2200	2165	2145	2110	2090	2155	2100	4	635	100	1490	5	1	4050000	86	60.86	1.05	12	0.00	35.00	2028.00	2445	20240502	-12.88	2060	20231109	3.40	2445	-12.88	20240502	2095	1.67	20241007	2445	-12.88	20240502	2070	2.90	20231116	N	440790	100	4 억	2007	N	N	N	N
98	20241113	160839	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-55	5	-2.52	66541935	30956	1070.40	2180	2180	2125	2840	1530	2185	2149.57	0.04	313	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	86	60.86	1.05	12	0.76	35.00	2028.00	2445	20240502	-12.88	2060	20231109	3.40	2445	-12.88	20240502	2095	1.67	20241007	2445	-12.88	20240502	2070	2.90	20231113	N	440790	100	4 억	1537	N	N	N	N
99	20241113	150918	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-45	5	-2.06	64965010	30217	1044.85	2180	2180	2125	2840	1530	2185	2149.95	0.04	767	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	87	61.14	1.06	12	0.75	35.00	2028.00	2445	20240502	-12.47	2060	20231109	3.88	2445	-12.47	20240502	2095	2.15	20241007	2445	-12.47	20240502	2070	3.38	20231113	N	440790	100	4 억	1537	N	N	N	N
100	20241113	140913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-50	5	-2.29	57609210	26768	925.59	2180	2180	2135	2840	1530	2185	2152.17	0.04	830	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	86	61.00	1.05	12	0.66	35.00	2028.00	2445	20240502	-12.68	2060	20231109	3.64	2445	-12.68	20240502	2095	1.91	20241007	2445	-12.68	20240502	2070	3.14	20231113	N	440790	100	4 억	1537	N	N	N	N
101	20241113	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-15	5	-0.69	41538625	19287	666.91	2180	2180	2145	2840	1530	2185	2153.71	0.04	930	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	88	62.00	1.07	12	0.48	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2070	4.83	20231113	N	440790	100	4 억	1537	N	N	N	N
102	20241113	120905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	1525310	706	24.41	2180	2180	2160	2840	1530	2185	2160.50	0.04	10	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.02	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2070	5.31	20231113	N	440790	100	4 억	1537	N	N	N	N
103	20241113	110902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	1525310	706	24.41	2180	2180	2160	2840	1530	2185	2160.50	0.04	10	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.02	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2070	5.31	20231113	N	440790	100	4 억	1537	N	N	N	N
104	20241113	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	10900	5	0.17	2180	2180	2180	2840	1530	2185	2180.00	0.04	-1	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2070	5.31	20231113	N	440790	100	4 억	1537	N	N	N	N
105	20241113	090851	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	2180	1	0.03	2180	2180	2180	2840	1530	2185	2180.00	0.04	-1	2218	2201	2183	2166	2148	2192	2157	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.00	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2070	5.31	20231113	N	440790	100	4 억	1537	N	N	N	N
106	20241112	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	6292465	2892	70.40	2200	2200	2165	2840	1530	2185	2175.82	0.04	-78	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	88	62.43	1.08	12	0.07	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2070	5.56	20231113	N	440790	100	4 억	1543	N	N	N	N
107	20241112	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-15	5	-0.69	6064420	2787	67.84	2200	2200	2165	2840	1530	2185	2175.97	0.04	-76	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	88	62.00	1.07	12	0.07	35.00	2028.00	2445	20240502	-11.25	2060	20231109	5.34	2445	-11.25	20240502	2095	3.58	20241007	2445	-11.25	20240502	2070	4.83	20231113	N	440790	100	4 억	1543	N	N	N	N
108	20241112	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-20	5	-0.92	4689300	2153	52.41	2200	2200	2165	2840	1530	2185	2178.03	0.04	-24	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	88	61.86	1.07	12	0.05	35.00	2028.00	2445	20240502	-11.45	2060	20231109	5.10	2445	-11.45	20240502	2095	3.34	20241007	2445	-11.45	20240502	2070	4.59	20231113	N	440790	100	4 억	1543	N	N	N	N
109	20241112	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-5	5	-0.23	787680	361	8.79	2200	2200	2180	2840	1530	2185	2181.94	0.04	-2	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	88	62.29	1.07	12	0.01	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2070	5.31	20231113	N	440790	100	4 억	1543	N	N	N	N
110	20241112	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	61590	28	0.68	2200	2200	2195	2840	1530	2185	2199.64	0.04	-2	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2070	6.28	20231113	N	440790	100	4 억	1543	N	N	N	N
111	20241112	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	61590	28	0.68	2200	2200	2195	2840	1530	2185	2199.64	0.04	-2	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2070	6.28	20231113	N	440790	100	4 억	1543	N	N	N	N
112	20241112	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17600	8	0.19	2200	2200	2200	2840	1530	2185	2200.00	0.04	0	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2070	6.28	20231113	N	440790	100	4 억	1543	N	N	N	N
113	20241112	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.04	0	2218	2201	2188	2171	2158	2195	2165	4	655	100	1520	5	1	4050000	88	62.43	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2070	5.56	20231113	N	440790	100	4 억	1543	N	N	N	N
114	20241111	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	8960785	4108	103.35	2200	2205	2175	2840	1530	2185	2181.30	0.04	-69	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	88	62.43	1.08	12	0.10	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2070	5.56	20231113	N	440790	100	4 억	1560	N	N	N	N
115	20241111	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	8388315	3846	96.75	2200	2205	2175	2840	1530	2185	2181.05	0.04	-57	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	89	62.57	1.08	12	0.09	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2070	5.80	20231113	N	440790	100	4 억	1560	N	N	N	N
116	20241111	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	5	2	0.23	8305235	3808	95.80	2200	2205	2175	2840	1530	2185	2181.00	0.04	-29	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	89	62.57	1.08	12	0.09	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2070	5.80	20231113	N	440790	100	4 억	1560	N	N	N	N
117	20241111	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	6993790	3208	80.70	2200	2205	2175	2840	1530	2185	2180.11	0.04	-4	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	88	62.43	1.08	12	0.08	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2070	5.56	20231113	N	440790	100	4 억	1560	N	N	N	N
118	20241111	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	6697980	3072	77.28	2200	2205	2175	2840	1530	2185	2180.33	0.04	-4	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	89	62.71	1.08	12	0.08	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2070	6.04	20231113	N	440790	100	4 억	1560	N	N	N	N
119	20241111	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	6697980	3072	77.28	2200	2205	2175	2840	1530	2185	2180.33	0.04	-4	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	89	62.71	1.08	12	0.08	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2070	6.04	20231113	N	440790	100	4 억	1560	N	N	N	N
120	20241111	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	0	3	0.00	679700	311	7.82	2200	2205	2185	2840	1530	2185	2185.53	0.04	-4	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	88	62.43	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2070	5.56	20231113	N	440790	100	4 억	1560	N	N	N	N
121	20241111	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	4400	2	0.05	2200	2200	2200	2840	1530	2185	2200.00	0.04	-2	2218	2201	2188	2171	2158	2200	2170	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2070	6.28	20231113	N	440790	100	4 억	1560	N	N	N	N
122	20241108	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	8684165	3975	167.72	2185	2205	2175	2845	1535	2190	2184.70	0.04	-264	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.10	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1566	N	N	N	N
123	20241108	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	7975070	3651	154.05	2185	2205	2175	2845	1535	2190	2184.35	0.04	-169	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.09	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1566	N	N	N	N
124	20241108	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	4800795	2199	92.78	2185	2190	2175	2845	1535	2190	2183.17	0.04	-237	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.05	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1566	N	N	N	N
125	20241108	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	4669695	2139	90.25	2185	2190	2175	2845	1535	2190	2183.12	0.04	-177	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.05	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1566	N	N	N	N
126	20241108	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	4519115	2070	87.34	2185	2190	2175	2845	1535	2190	2183.15	0.04	-111	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.29	1.07	12	0.05	35.00	2028.00	2445	20240502	-10.84	2060	20231109	5.83	2445	-10.84	20240502	2095	4.06	20241007	2445	-10.84	20240502	2060	5.83	20231109	N	440790	100	4 억	1566	N	N	N	N
127	20241108	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-15	5	-0.68	3547540	1624	68.52	2185	2190	2175	2845	1535	2190	2184.45	0.04	-45	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.14	1.07	12	0.04	35.00	2028.00	2445	20240502	-11.04	2060	20231109	5.58	2445	-11.04	20240502	2095	3.82	20241007	2445	-11.04	20240502	2060	5.58	20231109	N	440790	100	4 억	1566	N	N	N	N
128	20241108	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	1472710	674	28.44	2185	2190	2185	2845	1535	2190	2185.03	0.04	0	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	N	440790	100	4 억	1566	N	N	N	N
129	20241108	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	775675	355	14.98	2185	2185	2185	2845	1535	2190	2185.00	0.04	0	2223	2206	2188	2171	2153	2197	2162	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1566	N	N	N	N
130	20241107	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	5199460	2370	178.60	2205	2205	2170	2860	1540	2200	2193.86	0.04	-338	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.57	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	N	440790	100	4 억	1589	N	N	N	N
131	20241107	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	1856580	847	63.83	2205	2205	2170	2860	1540	2200	2191.95	0.04	-131	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1589	N	N	N	N
132	20241107	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	737330	337	25.40	2205	2205	2170	2860	1540	2200	2187.92	0.04	-123	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1589	N	N	N	N
133	20241107	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	737330	337	25.40	2205	2205	2170	2860	1540	2200	2187.92	0.04	-123	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1589	N	N	N	N
134	20241107	121138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	737330	337	25.40	2205	2205	2170	2860	1540	2200	2187.92	0.04	-123	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1589	N	N	N	N
135	20241107	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	250540	115	8.67	2205	2205	2170	2860	1540	2200	2178.61	0.04	-103	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1589	N	N	N	N
136	20241107	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	50600	23	1.73	2205	2205	2195	2860	1540	2200	2200.00	0.04	-13	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1589	N	N	N	N
137	20241107	091140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	28605	13	0.98	2205	2205	2200	2860	1540	2200	2200.38	0.04	-12	2216	2207	2201	2192	2186	2207	2192	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1589	N	N	N	N
138	20241106	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2917840	1327	21.89	2200	2210	2195	2860	1540	2200	2198.82	0.04	-67	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1656	N	N	N	N
139	20241106	151223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2239550	1018	16.80	2200	2210	2195	2860	1540	2200	2199.95	0.04	-67	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1656	N	N	N	N
140	20241106	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1113510	505	8.33	2200	2210	2200	2860	1540	2200	2204.97	0.04	-66	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.01	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1656	N	N	N	N
141	20241106	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1113510	505	8.33	2200	2210	2200	2860	1540	2200	2204.97	0.04	-66	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.01	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1656	N	N	N	N
142	20241106	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1113510	505	8.33	2200	2210	2200	2860	1540	2200	2204.97	0.04	-66	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.01	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1656	N	N	N	N
143	20241106	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	5	2	0.23	1113510	505	8.33	2200	2210	2200	2860	1540	2200	2204.97	0.04	-66	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	63.00	1.09	12	0.01	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1656	N	N	N	N
144	20241106	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	8800	4	0.07	2200	2200	2200	2860	1540	2200	2200.00	0.04	-4	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1656	N	N	N	N
145	20241106	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.04	0	2226	2212	2196	2182	2166	2220	2190	4	660	100	1540	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1656	N	N	N	N
146	20241105	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	13321445	6061	22448.15	2195	2210	2180	2850	1540	2195	2197.90	0.04	-22	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.15	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1678	N	N	N	N
147	20241105	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	12630065	5745	21277.78	2195	2200	2180	2850	1540	2195	2198.44	0.04	17	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.57	1.08	12	0.14	35.00	2028.00	2445	20240502	-10.43	2060	20231109	6.31	2445	-10.43	20240502	2095	4.53	20241007	2445	-10.43	20240502	2060	6.31	20231109	N	440790	100	4 억	1678	N	N	N	N
148	20241105	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	10780135	4904	18162.96	2195	2200	2180	2850	1540	2195	2198.23	0.04	-6	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.12	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1678	N	N	N	N
149	20241105	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2948135	1344	4977.78	2195	2200	2180	2850	1540	2195	2193.55	0.04	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.03	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1678	N	N	N	N
150	20241105	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	1647575	752	2785.19	2195	2200	2185	2850	1540	2195	2190.92	0.04	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1678	N	N	N	N
151	20241105	111115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	1647575	752	2785.19	2195	2200	2185	2850	1540	2195	2190.92	0.04	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.02	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1678	N	N	N	N
152	20241105	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	863160	393	1455.56	2195	2200	2195	2850	1540	2195	2196.34	0.04	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1678	N	N	N	N
153	20241105	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	632160	288	1066.67	2195	2195	2195	2850	1540	2195	2195.00	0.04	0	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.01	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1678	N	N	N	N
154	20241104	161112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	59300	27	0.42	2200	2200	2195	2840	1530	2185	2196.30	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1679	N	N	N	N
155	20241104	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	10	2	0.46	35155	16	0.25	2200	2200	2195	2840	1530	2185	2197.19	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.71	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1679	N	N	N	N
156	20241104	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17595	8	0.12	2200	2200	2195	2840	1530	2185	2199.38	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
157	20241104	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17595	8	0.12	2200	2200	2195	2840	1530	2185	2199.38	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
158	20241104	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17595	8	0.12	2200	2200	2195	2840	1530	2185	2199.38	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
159	20241104	111050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17595	8	0.12	2200	2200	2195	2840	1530	2185	2199.38	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
160	20241104	101038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	17595	8	0.12	2200	2200	2195	2840	1530	2185	2199.38	0.04	-1	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
161	20241104	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	15	2	0.69	2200	1	0.02	2200	2200	2200	2840	1530	2185	2200.00	0.04	0	2211	2197	2191	2177	2171	2195	2175	4	655	100	1520	5	1	4050000	89	62.86	1.08	12	0.00	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1679	N	N	N	N
162	20241101	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	14198150	6458	274.81	2205	2205	2185	2850	1540	2195	2198.54	0.04	-88	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	88	62.43	1.08	12	0.16	35.00	2028.00	2445	20240502	-10.63	2060	20231109	6.07	2445	-10.63	20240502	2095	4.30	20241007	2445	-10.63	20240502	2060	6.07	20231109	N	440790	100	4 억	1767	N	N	N	N
163	20241101	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	13197345	6001	255.36	2205	2205	2195	2850	1540	2195	2199.19	0.04	148	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.15	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1767	N	N	N	N
164	20241101	140950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	12134935	5517	234.77	2205	2205	2195	2850	1540	2195	2199.55	0.04	148	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.14	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1767	N	N	N	N
165	20241101	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	12134935	5517	234.77	2205	2205	2195	2850	1540	2195	2199.55	0.04	148	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.14	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1767	N	N	N	N
166	20241101	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	11575200	5262	223.91	2205	2205	2195	2850	1540	2195	2199.77	0.04	148	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	62.71	1.08	12	0.13	35.00	2028.00	2445	20240502	-10.22	2060	20231109	6.55	2445	-10.22	20240502	2095	4.77	20241007	2445	-10.22	20240502	2060	6.55	20231109	N	440790	100	4 억	1767	N	N	N	N
167	20241101	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	5171230	2346	99.83	2205	2205	2200	2850	1540	2195	2204.28	0.04	-88	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	62.86	1.08	12	0.06	35.00	2028.00	2445	20240502	-10.02	2060	20231109	6.80	2445	-10.02	20240502	2095	5.01	20241007	2445	-10.02	20240502	2060	6.80	20231109	N	440790	100	4 억	1767	N	N	N	N
168	20241101	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	4836830	2194	93.36	2205	2205	2200	2850	1540	2195	2204.57	0.04	-88	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.05	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1767	N	N	N	N
169	20241101	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	2205	1	0.04	2205	2205	2205	2850	1540	2195	2205.00	0.04	0	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4050000	89	63.00	1.09	12	0.00	35.00	2028.00	2445	20240502	-9.82	2060	20231109	7.04	2445	-9.82	20240502	2095	5.25	20241007	2445	-9.82	20240502	2060	7.04	20231109	N	440790	100	4 억	1767	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History