KissMeData/425290/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	10	2	0.48	65194270	31132	112.86	2100	2100	2085	2710	1460	2085	2094.12	0.41	-328	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.56	37.00	1962.00	2675	20231204	-21.68	2085	20241129	0.48	2480	-15.52	20240726	2085	0.48	20241129	2675	-21.68	20231204	2085	0.48	20241129	N	425290	100	5 억	22708	N	N	N	N
3	20241129	151428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	10	2	0.48	61998115	29604	107.32	2100	2100	2085	2710	1460	2085	2094.25	0.41	77	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.54	37.00	1962.00	2675	20231204	-21.68	2085	20241129	0.48	2480	-15.52	20240726	2085	0.48	20241129	2675	-21.68	20231204	2085	0.48	20241129	N	425290	100	5 억	22708	N	N	N	N
4	20241129	141431	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	10	2	0.48	61105645	29178	105.77	2100	2100	2085	2710	1460	2085	2094.24	0.41	77	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.53	37.00	1962.00	2675	20231204	-21.68	2085	20241129	0.48	2480	-15.52	20240726	2085	0.48	20241129	2675	-21.68	20231204	2085	0.48	20241129	N	425290	100	5 억	22708	N	N	N	N
5	20241129	131426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	15	2	0.72	59526020	28424	103.04	2100	2100	2085	2710	1460	2085	2094.22	0.41	77	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.51	37.00	1962.00	2675	20231204	-21.50	2085	20241129	0.72	2480	-15.32	20240726	2085	0.72	20241129	2675	-21.50	20231204	2085	0.72	20241129	N	425290	100	5 억	22708	N	N	N	N
6	20241129	121427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	15	2	0.72	17269475	8254	29.92	2100	2100	2085	2710	1460	2085	2092.26	0.41	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.15	37.00	1962.00	2675	20231204	-21.50	2085	20241129	0.72	2480	-15.32	20240726	2085	0.72	20241129	2675	-21.50	20231204	2085	0.72	20241129	N	425290	100	5 억	22708	N	N	N	N
7	20241129	111430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	10	2	0.48	9717880	4652	16.86	2100	2100	2085	2710	1460	2085	2088.97	0.41	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.08	37.00	1962.00	2675	20231204	-21.68	2085	20241129	0.48	2480	-15.52	20240726	2085	0.48	20241129	2675	-21.68	20231204	2085	0.48	20241129	N	425290	100	5 억	22708	N	N	N	N
8	20241129	101421	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	5	2	0.24	9342875	4473	16.22	2100	2100	2085	2710	1460	2085	2088.73	0.41	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.08	37.00	1962.00	2675	20231204	-21.87	2085	20241129	0.24	2480	-15.73	20240726	2085	0.24	20241129	2675	-21.87	20231204	2085	0.24	20241129	N	425290	100	5 억	22708	N	N	N	N
9	20241129	091426	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	0	3	0.00	3134320	1503	5.45	2100	2100	2085	2710	1460	2085	2085.38	0.41	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.03	37.00	1962.00	2675	20231204	-22.06	2085	20241129	0.00	2480	-15.93	20240726	2085	0.00	20241129	2675	-22.06	20231204	2085	0.00	20241129	N	425290	100	5 억	22708	N	N	N	N
10	20241128	161405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	56280665	26909	500.45	2105	2105	2085	2720	1470	2095	2091.52	0.40	399	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.49	37.00	1962.00	2675	20231204	-22.06	2085	20241128	0.00	2480	-15.93	20240726	2085	0.00	20241128	2675	-22.06	20231204	2085	0.00	20241128	N	425290	100	5 억	22309	N	N	N	N
11	20241128	151433	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	54512585	26061	484.68	2105	2105	2085	2720	1470	2095	2091.73	0.40	849	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.47	37.00	1962.00	2675	20231204	-21.68	2085	20241128	0.48	2480	-15.52	20240726	2085	0.48	20241128	2675	-21.68	20231204	2085	0.48	20241128	N	425290	100	5 억	22309	N	N	N	N
12	20241128	141432	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	48454250	23168	430.87	2105	2105	2085	2720	1470	2095	2091.43	0.40	849	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.42	37.00	1962.00	2675	20231204	-21.68	2085	20241128	0.48	2480	-15.52	20240726	2085	0.48	20241128	2675	-21.68	20231204	2085	0.48	20241128	N	425290	100	5 억	22309	N	N	N	N
13	20241128	131429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	48454250	23168	430.87	2105	2105	2085	2720	1470	2095	2091.43	0.40	849	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.42	37.00	1962.00	2675	20231204	-21.68	2085	20241128	0.48	2480	-15.52	20240726	2085	0.48	20241128	2675	-21.68	20231204	2085	0.48	20241128	N	425290	100	5 억	22309	N	N	N	N
14	20241128	121427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	48452155	23167	430.85	2105	2105	2085	2720	1470	2095	2091.43	0.40	849	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.42	37.00	1962.00	2675	20231204	-22.06	2085	20241128	0.00	2480	-15.93	20240726	2085	0.00	20241128	2675	-22.06	20231204	2085	0.00	20241128	N	425290	100	5 억	22309	N	N	N	N
15	20241128	111431	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	7597000	3625	67.42	2105	2105	2095	2720	1470	2095	2095.72	0.40	-6	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.07	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
16	20241128	101427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	1291000	615	11.44	2105	2105	2095	2720	1470	2095	2099.19	0.40	-6	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
17	20241128	091426	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	4210	2	0.04	2105	2105	2105	2720	1470	2095	2105.00	0.40	0	2115	2105	2100	2090	2085	2102	2087	6	625	100	1500	5	1	5520000	116	56.89	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	22309	N	N	N	N
18	20241127	161350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	11064020	5277	16.26	2110	2110	2095	2735	1475	2105	2096.65	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.10	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22309	N	N	N	N
19	20241127	151417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	10496275	5006	15.43	2110	2110	2095	2735	1475	2105	2096.74	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.09	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
20	20241127	141411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	8397070	4004	12.34	2110	2110	2095	2735	1475	2105	2097.17	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.07	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
21	20241127	131408	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	5421755	2585	7.97	2110	2110	2095	2735	1475	2105	2097.39	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	22309	N	N	N	N
22	20241127	121423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	2572550	1225	3.78	2110	2110	2100	2735	1475	2105	2100.04	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.02	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
23	20241127	111416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	1207550	575	1.77	2110	2110	2100	2735	1475	2105	2100.09	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
24	20241127	101417	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	1100450	524	1.61	2110	2110	2100	2735	1475	2105	2100.10	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	22309	N	N	N	N
25	20241127	091414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	8430	4	0.01	2110	2110	2105	2735	1475	2105	2107.50	0.40	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	22309	N	N	N	N
26	20241126	161351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	68015780	32449	741.52	2110	2110	2090	2735	1475	2105	2096.08	0.38	1528	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.59	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20781	N	N	N	N
27	20241126	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	59471575	28390	648.77	2110	2110	2090	2735	1475	2105	2094.81	0.38	1553	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.51	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20781	N	N	N	N
28	20241126	141409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	55161915	26343	601.99	2110	2110	2090	2735	1475	2105	2093.99	0.38	1527	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.48	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20781	N	N	N	N
29	20241126	131403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	35249675	16824	384.46	2110	2110	2090	2735	1475	2105	2095.20	0.38	1527	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.30	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20781	N	N	N	N
30	20241126	121411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	31205280	14894	340.36	2110	2110	2090	2735	1475	2105	2095.16	0.38	1471	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.27	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20781	N	N	N	N
31	20241126	111415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	16467020	7854	179.48	2110	2110	2095	2735	1475	2105	2096.64	0.38	1471	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.14	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20781	N	N	N	N
32	20241126	101427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	16100325	7679	175.48	2110	2110	2095	2735	1475	2105	2096.67	0.38	1471	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.14	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20781	N	N	N	N
33	20241126	091413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	4220	2	0.05	2110	2110	2110	2735	1475	2105	2110.00	0.38	0	2121	2112	2101	2092	2081	2107	2087	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.00	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20781	N	N	N	N
34	20241125	161335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	9191755	4376	14.39	2110	2110	2090	2730	1470	2100	2100.49	0.38	-161	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.08	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20942	N	N	N	N
35	20241125	151404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	9088755	4327	14.23	2110	2110	2090	2730	1470	2100	2100.47	0.38	-157	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.08	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20942	N	N	N	N
36	20241125	141359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	9088755	4327	14.23	2110	2110	2090	2730	1470	2100	2100.47	0.38	-157	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.08	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20942	N	N	N	N
37	20241125	131348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	9023650	4296	14.13	2110	2110	2090	2730	1470	2100	2100.48	0.38	-157	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.08	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20942	N	N	N	N
38	20241125	121405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	9023650	4296	14.13	2110	2110	2090	2730	1470	2100	2100.48	0.38	-157	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.08	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20942	N	N	N	N
39	20241125	111359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	1887400	899	2.96	2110	2110	2090	2730	1470	2100	2099.44	0.38	-90	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.02	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20942	N	N	N	N
40	20241125	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	1244630	593	1.95	2110	2110	2090	2730	1470	2100	2098.87	0.38	-88	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.01	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20942	N	N	N	N
41	20241125	091342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	610410	291	0.96	2110	2110	2090	2730	1470	2100	2097.63	0.38	-88	2116	2107	2096	2087	2076	2102	2082	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20942	N	N	N	N
42	20241122	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	63546940	30408	74.54	2105	2105	2085	2715	1465	2090	2089.81	0.38	-159	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.55	37.00	1962.00	2675	20231204	-21.50	2085	20241122	0.72	2480	-15.32	20240726	2085	0.72	20241122	2675	-21.50	20231204	2085	0.72	20241122	N	425290	100	5 억	21101	N	N	N	N
43	20241122	151243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	15	2	0.72	62385635	29855	73.18	2105	2105	2085	2715	1465	2090	2089.62	0.38	-107	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.89	1.07	12	0.54	37.00	1962.00	2675	20231204	-21.31	2085	20241122	0.96	2480	-15.12	20240726	2085	0.96	20241122	2675	-21.31	20231204	2085	0.96	20241122	N	425290	100	5 억	21101	N	N	N	N
44	20241122	141245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	59764770	28607	70.13	2105	2105	2085	2715	1465	2090	2089.17	0.38	-107	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.52	37.00	1962.00	2675	20231204	-21.50	2085	20241122	0.72	2480	-15.32	20240726	2085	0.72	20241122	2675	-21.50	20231204	2085	0.72	20241122	N	425290	100	5 억	21101	N	N	N	N
45	20241122	131240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	55844090	26740	65.55	2105	2105	2085	2715	1465	2090	2088.41	0.38	93	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.48	37.00	1962.00	2675	20231204	-21.50	2085	20241122	0.72	2480	-15.32	20240726	2085	0.72	20241122	2675	-21.50	20231204	2085	0.72	20241122	N	425290	100	5 억	21101	N	N	N	N
46	20241122	121249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	49323390	23628	57.92	2105	2105	2085	2715	1465	2090	2087.50	0.38	93	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.43	37.00	1962.00	2675	20231204	-21.50	2085	20241122	0.72	2480	-15.32	20240726	2085	0.72	20241122	2675	-21.50	20231204	2085	0.72	20241122	N	425290	100	5 억	21101	N	N	N	N
47	20241122	111235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	46382000	22224	54.48	2105	2105	2085	2715	1465	2090	2087.02	0.38	93	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.40	37.00	1962.00	2675	20231204	-21.50	2085	20241122	0.72	2480	-15.32	20240726	2085	0.72	20241122	2675	-21.50	20231204	2085	0.72	20241122	N	425290	100	5 억	21101	N	N	N	N
48	20241122	101256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	5	2	0.24	45332400	21723	53.25	2105	2105	2085	2715	1465	2090	2086.84	0.38	93	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.39	37.00	1962.00	2675	20231204	-21.68	2085	20241122	0.48	2480	-15.52	20240726	2085	0.48	20241122	2675	-21.68	20231204	2085	0.48	20241122	N	425290	100	5 억	21101	N	N	N	N
49	20241122	091248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	16707125	8001	19.61	2105	2105	2085	2715	1465	2090	2088.13	0.38	0	2113	2101	2093	2081	2073	2100	2080	6	625	100	1500	5	1	5520000	115	56.35	1.06	12	0.14	37.00	1962.00	2675	20231204	-22.06	2085	20241122	0.00	2480	-15.93	20240726	2085	0.00	20241122	2675	-22.06	20231204	2085	0.00	20241122	N	425290	100	5 억	21101	N	N	N	N
50	20241121	161236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	85225335	40790	31.30	2090	2105	2085	2715	1465	2090	2089.37	0.38	-149	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.74	37.00	1962.00	2675	20231204	-21.87	2085	20241121	0.24	2480	-15.73	20240726	2085	0.24	20241121	2675	-21.87	20231204	2085	0.24	20241121	N	425290	100	5 억	21224	N	N	N	N
51	20241121	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	5	2	0.24	71951740	34439	26.43	2090	2105	2085	2715	1465	2090	2089.25	0.38	-149	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.62	37.00	1962.00	2675	20231204	-21.68	2085	20241121	0.48	2480	-15.52	20240726	2085	0.48	20241121	2675	-21.68	20231204	2085	0.48	20241121	N	425290	100	5 억	21224	N	N	N	N
52	20241121	141257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	0	3	0.00	67644235	32378	24.85	2090	2105	2085	2715	1465	2090	2089.20	0.38	-149	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.59	37.00	1962.00	2675	20231204	-21.87	2085	20241121	0.24	2480	-15.73	20240726	2085	0.24	20241121	2675	-21.87	20231204	2085	0.24	20241121	N	425290	100	5 억	21224	N	N	N	N
53	20241121	131249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	5	2	0.24	65916545	31552	24.21	2090	2105	2085	2715	1465	2090	2089.14	0.38	-99	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.57	37.00	1962.00	2675	20231204	-21.68	2085	20241121	0.48	2480	-15.52	20240726	2085	0.48	20241121	2675	-21.68	20231204	2085	0.48	20241121	N	425290	100	5 억	21224	N	N	N	N
54	20241121	121250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	5	2	0.24	44134685	21125	16.21	2090	2105	2085	2715	1465	2090	2089.22	0.38	-32	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	116	56.62	1.07	12	0.38	37.00	1962.00	2675	20231204	-21.68	2085	20241121	0.48	2480	-15.52	20240726	2085	0.48	20241121	2675	-21.68	20231204	2085	0.48	20241121	N	425290	100	5 억	21224	N	N	N	N
55	20241121	111254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	33680490	16123	12.37	2090	2105	2085	2715	1465	2090	2088.97	0.38	-32	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.29	37.00	1962.00	2675	20231204	-21.50	2085	20241121	0.72	2480	-15.32	20240726	2085	0.72	20241121	2675	-21.50	20231204	2085	0.72	20241121	N	425290	100	5 억	21224	N	N	N	N
56	20241121	101254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	10	2	0.48	30327340	14521	11.14	2090	2105	2085	2715	1465	2090	2088.52	0.38	35	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2675	20231204	-21.50	2085	20241121	0.72	2480	-15.32	20240726	2085	0.72	20241121	2675	-21.50	20231204	2085	0.72	20241121	N	425290	100	5 억	21224	N	N	N	N
57	20241121	091254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	12682195	6068	4.66	2090	2105	2090	2715	1465	2090	2090.01	0.38	-44	2110	2100	2095	2085	2080	2097	2082	6	625	100	1500	5	1	5520000	115	56.49	1.07	12	0.11	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	21224	N	N	N	N
58	20241120	161241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	273349040	130313	276.51	2100	2105	2090	2730	1470	2100	2097.63	0.36	1203	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	115	56.49	1.07	12	2.36	37.00	1962.00	2675	20231204	-21.87	2085	20241016	0.24	2480	-15.73	20240726	2085	0.24	20241016	2675	-21.87	20231204	2085	0.24	20241016	N	425290	100	5 억	20021	N	N	N	N
59	20241120	151259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	266545360	127062	269.61	2100	2105	2090	2730	1470	2100	2097.76	0.36	1214	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	2.30	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20021	N	N	N	N
60	20241120	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	249232285	118810	252.10	2100	2105	2090	2730	1470	2100	2097.74	0.36	642	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	2.15	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20021	N	N	N	N
61	20241120	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	246608775	117561	249.45	2100	2105	2090	2730	1470	2100	2097.71	0.36	533	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	2.13	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20021	N	N	N	N
62	20241120	121300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	237279070	113114	240.01	2100	2105	2090	2730	1470	2100	2097.70	0.36	340	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	2.05	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20021	N	N	N	N
63	20241120	111304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	224285420	106922	226.88	2100	2105	2090	2730	1470	2100	2097.65	0.36	-67	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.62	1.07	12	1.94	37.00	1962.00	2675	20231204	-21.68	2085	20241016	0.48	2480	-15.52	20240726	2085	0.48	20241016	2675	-21.68	20231204	2085	0.48	20241016	N	425290	100	5 억	20021	N	N	N	N
64	20241120	101303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	124171590	59135	125.48	2100	2105	2090	2730	1470	2100	2099.80	0.36	-67	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	1.07	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20021	N	N	N	N
65	20241120	091301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	105373800	50178	106.47	2100	2100	2100	2730	1470	2100	2100.00	0.36	0	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.91	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20021	N	N	N	N
66	20241119	161148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	99040750	47128	180.13	2110	2110	2100	2730	1470	2100	2101.53	0.36	268	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.85	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	19753	N	N	N	N
67	20241119	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	87671340	41714	159.43	2110	2110	2100	2730	1470	2100	2101.72	0.36	386	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.76	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	19753	N	N	N	N
68	20241119	141209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	80316995	38212	146.05	2110	2110	2100	2730	1470	2100	2101.88	0.36	396	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.69	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	19753	N	N	N	N
69	20241119	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	78854020	37517	143.39	2110	2110	2100	2730	1470	2100	2101.82	0.36	396	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.68	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	19753	N	N	N	N
70	20241119	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	59955735	28521	109.01	2110	2110	2100	2730	1470	2100	2102.16	0.36	-270	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.52	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	19753	N	N	N	N
71	20241119	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	24540720	11659	44.56	2110	2110	2100	2730	1470	2100	2104.87	0.36	-270	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.21	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	19753	N	N	N	N
72	20241119	101236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	5	2	0.24	24538610	11658	44.56	2110	2110	2100	2730	1470	2100	2104.87	0.36	-270	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.21	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	19753	N	N	N	N
73	20241119	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	10	2	0.48	443160	211	0.81	2110	2110	2100	2730	1470	2100	2100.28	0.36	-204	2113	2106	2103	2096	2093	2105	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.00	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	19753	N	N	N	N
74	20241118	161155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	55021845	26161	45.46	2105	2110	2100	2735	1475	2105	2103.20	0.36	-387	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.47	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20140	N	N	N	N
75	20241118	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54826440	26068	45.30	2105	2110	2100	2735	1475	2105	2103.21	0.36	-385	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.47	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20140	N	N	N	N
76	20241118	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	40554930	19284	33.51	2105	2110	2100	2735	1475	2105	2103.04	0.36	150	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.35	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20140	N	N	N	N
77	20241118	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	40554930	19284	33.51	2105	2110	2100	2735	1475	2105	2103.04	0.36	150	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.35	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20140	N	N	N	N
78	20241118	121210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	40552820	19283	33.51	2105	2110	2100	2735	1475	2105	2103.03	0.36	150	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.35	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20140	N	N	N	N
79	20241118	111208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	30192370	14372	24.98	2105	2110	2100	2735	1475	2105	2100.78	0.36	326	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.26	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20140	N	N	N	N
80	20241118	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	29939875	14252	24.77	2105	2110	2100	2735	1475	2105	2100.75	0.36	330	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.26	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20140	N	N	N	N
81	20241118	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	346525	165	0.29	2105	2105	2100	2735	1475	2105	2100.15	0.36	0	2115	2110	2105	2100	2095	2112	2102	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.00	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	20140	N	N	N	N
82	20241115	161246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	121004210	57540	213.87	2100	2110	2100	2735	1475	2105	2102.91	0.38	-1361	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	1.04	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21145	N	N	N	N
83	20241115	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	110687235	52639	195.65	2100	2110	2100	2735	1475	2105	2102.76	0.38	-966	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.95	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21145	N	N	N	N
84	20241115	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	94636330	45014	167.31	2100	2110	2100	2735	1475	2105	2102.38	0.38	-951	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.82	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21145	N	N	N	N
85	20241115	131300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	61178790	29126	108.26	2100	2105	2100	2735	1475	2105	2100.49	0.38	-1467	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.53	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21145	N	N	N	N
86	20241115	121301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	55575650	26458	98.34	2100	2105	2100	2735	1475	2105	2100.52	0.38	-1534	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.48	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21145	N	N	N	N
87	20241115	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	54867945	26121	97.09	2100	2105	2100	2735	1475	2105	2100.53	0.38	-1534	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.47	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21145	N	N	N	N
88	20241115	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	29484075	14037	52.17	2100	2105	2100	2735	1475	2105	2100.45	0.38	-1181	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.25	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21145	N	N	N	N
89	20241115	091144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	11839805	5638	20.96	2100	2105	2100	2735	1475	2105	2100.00	0.38	-2452	2115	2110	2105	2100	2095	2110	2100	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.10	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21145	N	N	N	N
90	20241114	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	53938355	25655	177.48	2105	2110	2100	2740	1480	2110	2102.45	0.39	-208	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.46	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
91	20241114	151232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	46668935	22201	153.59	2105	2110	2100	2740	1480	2110	2102.11	0.39	-208	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.40	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21353	N	N	N	N
92	20241114	141222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	22946825	10905	75.44	2105	2110	2100	2740	1480	2110	2104.25	0.39	-125	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.20	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
93	20241114	131223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	18203400	8652	59.85	2105	2110	2100	2740	1480	2110	2103.95	0.39	-98	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.16	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
94	20241114	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	16592270	7886	54.56	2105	2105	2100	2740	1480	2110	2104.02	0.39	-98	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.14	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
95	20241114	111221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	2843850	1353	9.36	2105	2105	2100	2740	1480	2110	2101.88	0.39	-47	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.02	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
96	20241114	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	1060920	504	3.49	2105	2105	2105	2740	1480	2110	2105.00	0.39	0	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.01	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21353	N	N	N	N
97	20241114	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	2116	2112	2106	2102	2096	2115	2105	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.00	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21353	N	N	N	N
98	20241113	160831	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	30366705	14455	38.22	2110	2110	2100	2740	1480	2110	2100.78	0.39	-151	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.26	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21472	N	N	N	N
99	20241113	150910	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	30231665	14391	38.05	2110	2110	2100	2740	1480	2110	2100.73	0.39	-151	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.26	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21472	N	N	N	N
100	20241113	140905	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	6127160	2913	7.70	2110	2110	2100	2740	1480	2110	2103.38	0.39	-133	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21472	N	N	N	N
101	20241113	130909	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	6009555	2857	7.55	2110	2110	2100	2740	1480	2110	2103.45	0.39	-113	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21472	N	N	N	N
102	20241113	120857	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	5639155	2681	7.09	2110	2110	2100	2740	1480	2110	2103.38	0.39	-113	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.05	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21472	N	N	N	N
103	20241113	110854	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-5	5	-0.24	3105205	1477	3.91	2110	2110	2100	2740	1480	2110	2102.37	0.39	-113	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.03	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21472	N	N	N	N
104	20241113	100855	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	1907775	908	2.40	2110	2110	2100	2740	1480	2110	2101.07	0.39	-69	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.02	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21472	N	N	N	N
105	20241113	090843	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	2110	1	0.00	2110	2110	2110	2740	1480	2110	2110.00	0.39	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.00	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21472	N	N	N	N
106	20241112	161138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	79496655	37821	77.16	2120	2120	2100	2735	1475	2105	2101.92	0.38	431	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.69	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21005	N	N	N	N
107	20241112	151152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	79452345	37800	77.12	2120	2120	2100	2735	1475	2105	2101.91	0.38	432	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.68	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21005	N	N	N	N
108	20241112	141154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	60232355	28654	58.46	2120	2120	2100	2735	1475	2105	2102.06	0.38	355	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.52	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21005	N	N	N	N
109	20241112	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	59042755	28089	57.31	2120	2120	2100	2735	1475	2105	2101.99	0.38	310	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.51	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21005	N	N	N	N
110	20241112	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	56705655	26979	55.04	2120	2120	2100	2735	1475	2105	2101.84	0.38	200	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.49	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21005	N	N	N	N
111	20241112	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	54593545	25978	53.00	2120	2120	2100	2735	1475	2105	2101.53	0.38	200	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.47	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21005	N	N	N	N
112	20241112	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	29651535	14104	28.77	2120	2120	2100	2735	1475	2105	2102.35	0.38	200	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.26	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21005	N	N	N	N
113	20241112	091144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	4235	2	0.00	2120	2120	2115	2735	1475	2105	2117.50	0.38	0	2131	2117	2111	2097	2091	2115	2095	6	630	100	1510	5	1	5520000	117	57.16	1.08	12	0.00	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21005	N	N	N	N
114	20241111	161133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	103535005	49012	345.59	2120	2125	2105	2755	1485	2120	2112.44	0.38	93	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	116	56.89	1.07	12	0.89	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	20887	N	N	N	N
115	20241111	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	99135940	46923	330.86	2120	2125	2105	2755	1485	2120	2112.74	0.38	94	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.85	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	20887	N	N	N	N
116	20241111	141153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	99064090	46889	330.62	2120	2125	2105	2755	1485	2120	2112.74	0.38	108	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.85	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20887	N	N	N	N
117	20241111	131152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	83236420	39372	277.62	2120	2125	2105	2755	1485	2120	2114.10	0.38	54	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.71	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20887	N	N	N	N
118	20241111	121145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	68750230	32498	229.15	2120	2125	2105	2755	1485	2120	2115.52	0.38	5	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.59	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20887	N	N	N	N
119	20241111	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	56295680	26596	187.53	2120	2125	2110	2755	1485	2120	2116.70	0.38	5	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	116	57.03	1.08	12	0.48	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	20887	N	N	N	N
120	20241111	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	37693795	17780	125.37	2120	2125	2115	2755	1485	2120	2120.01	0.38	5	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.32	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	20887	N	N	N	N
121	20241111	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	11747095	5541	39.07	2120	2125	2115	2755	1485	2120	2120.03	0.38	5	2143	2131	2118	2106	2093	2137	2112	6	635	100	1520	5	1	5520000	117	57.16	1.08	12	0.10	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	20887	N	N	N	N
122	20241108	161124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	30097680	14182	180.25	2105	2130	2105	2760	1490	2125	2122.25	0.38	-315	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.26	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21073	N	N	N	N
123	20241108	151137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	24642545	11608	147.53	2105	2130	2105	2760	1490	2125	2122.89	0.38	-212	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.21	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21073	N	N	N	N
124	20241108	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	20389435	9603	122.05	2105	2130	2105	2760	1490	2125	2123.24	0.38	-210	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.17	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21073	N	N	N	N
125	20241108	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	19739025	9296	118.15	2105	2130	2105	2760	1490	2125	2123.39	0.38	-180	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.16	1.08	12	0.17	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21073	N	N	N	N
126	20241108	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	7639420	3602	45.78	2105	2130	2105	2760	1490	2125	2120.88	0.38	-147	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.07	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21073	N	N	N	N
127	20241108	111135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-10	5	-0.47	2418480	1145	14.55	2105	2130	2105	2760	1490	2125	2112.21	0.38	-111	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.16	1.08	12	0.02	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21073	N	N	N	N
128	20241108	101144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	2011850	953	12.11	2105	2130	2105	2760	1490	2125	2111.07	0.38	-72	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.02	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21073	N	N	N	N
129	20241108	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	5	2	0.24	197895	94	1.19	2105	2130	2105	2760	1490	2125	2105.27	0.38	-13	2145	2135	2120	2110	2095	2140	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	N	425290	100	5 억	21073	N	N	N	N
130	20241107	161127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	16667745	7868	48.85	2120	2130	2105	2755	1485	2120	2118.42	0.38	-80	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.14	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21131	N	N	N	N
131	20241107	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	13310525	6288	39.04	2120	2130	2105	2755	1485	2120	2116.81	0.38	1	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.11	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21131	N	N	N	N
132	20241107	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	13117600	6197	38.48	2120	2130	2105	2755	1485	2120	2116.77	0.38	16	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.11	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21131	N	N	N	N
133	20241107	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	11934830	5637	35.00	2120	2130	2105	2755	1485	2120	2117.23	0.38	-38	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.10	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	N	425290	100	5 억	21131	N	N	N	N
134	20241107	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	8107700	3836	23.82	2120	2125	2105	2755	1485	2120	2113.58	0.38	-38	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.07	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21131	N	N	N	N
135	20241107	111126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	1457170	690	4.28	2120	2125	2105	2755	1485	2120	2111.84	0.38	-18	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.16	1.08	12	0.01	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21131	N	N	N	N
136	20241107	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1425410	675	4.19	2120	2125	2105	2755	1485	2120	2111.72	0.38	-6	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.01	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21131	N	N	N	N
137	20241107	091132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	8475	4	0.02	2120	2120	2115	2755	1485	2120	2118.75	0.38	0	2143	2131	2118	2106	2093	2125	2100	6	635	100	1520	5	1	5520000	117	57.16	1.08	12	0.00	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21131	N	N	N	N
138	20241106	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	33720095	15905	115.84	2125	2130	2105	2760	1490	2125	2120.09	0.38	-11	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.29	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21142	N	N	N	N
139	20241106	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	33421175	15764	114.81	2125	2130	2105	2760	1490	2125	2120.09	0.38	-5	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.29	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21142	N	N	N	N
140	20241106	141203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	29623985	13973	101.77	2125	2130	2105	2760	1490	2125	2120.09	0.38	-4	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.25	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21142	N	N	N	N
141	20241106	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	16688840	7875	57.36	2125	2125	2105	2760	1490	2125	2119.22	0.38	-1	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.14	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21142	N	N	N	N
142	20241106	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	9215435	4351	31.69	2125	2125	2105	2760	1490	2125	2118.00	0.38	-1	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.08	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21142	N	N	N	N
143	20241106	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	9192110	4340	31.61	2125	2125	2105	2760	1490	2125	2118.00	0.38	-1	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.08	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21142	N	N	N	N
144	20241106	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-15	5	-0.71	2715490	1285	9.36	2125	2125	2105	2760	1490	2125	2113.22	0.38	-1	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	116	57.03	1.08	12	0.02	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21142	N	N	N	N
145	20241106	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	6370	3	0.02	2125	2125	2120	2760	1490	2125	2123.33	0.38	-1	2138	2131	2118	2111	2098	2135	2115	6	635	100	1530	5	1	5520000	117	57.43	1.08	12	0.00	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21142	N	N	N	N
146	20241105	161106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	29062185	13730	63.93	2105	2125	2105	2735	1475	2105	2116.69	0.38	93	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.25	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21049	N	N	N	N
147	20241105	151131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	23957990	11328	52.74	2105	2125	2105	2735	1475	2105	2114.94	0.38	124	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.30	1.08	12	0.21	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21049	N	N	N	N
148	20241105	141124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	23788385	11248	52.37	2105	2125	2105	2735	1475	2105	2114.90	0.38	141	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.20	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21049	N	N	N	N
149	20241105	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	22726260	10747	50.04	2105	2125	2105	2735	1475	2105	2114.66	0.38	141	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.19	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21049	N	N	N	N
150	20241105	121122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	16298770	7708	35.89	2105	2125	2105	2735	1475	2105	2114.53	0.38	142	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.30	1.08	12	0.14	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21049	N	N	N	N
151	20241105	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	15234525	7206	33.55	2105	2125	2105	2735	1475	2105	2114.14	0.38	143	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.13	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21049	N	N	N	N
152	20241105	101118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	5225430	2477	11.53	2105	2115	2105	2735	1475	2105	2109.58	0.38	-3	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.16	1.08	12	0.04	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21049	N	N	N	N
153	20241105	091113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	423115	201	0.94	2105	2115	2105	2735	1475	2105	2105.05	0.38	0	2135	2120	2110	2095	2085	2115	2090	6	630	100	1510	5	1	5520000	117	57.16	1.08	12	0.00	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21049	N	N	N	N
154	20241104	161104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	45266795	21477	524.98	2110	2125	2100	2735	1475	2105	2107.69	0.38	-3	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	116	56.89	1.07	12	0.39	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21052	N	N	N	N
155	20241104	151125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	45056295	21377	522.54	2110	2125	2100	2735	1475	2105	2107.70	0.38	-3	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.39	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21052	N	N	N	N
156	20241104	141107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	45045745	21372	522.42	2110	2125	2100	2735	1475	2105	2107.70	0.38	-3	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.39	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21052	N	N	N	N
157	20241104	131027	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	35558160	16868	412.32	2110	2125	2100	2735	1475	2105	2108.02	0.38	-3	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	117	57.30	1.08	12	0.31	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21052	N	N	N	N
158	20241104	121051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	15	2	0.71	33952440	16107	393.72	2110	2125	2100	2735	1475	2105	2107.93	0.38	-3	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	117	57.30	1.08	12	0.29	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21052	N	N	N	N
159	20241104	111043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	20	2	0.95	13352430	6344	155.07	2110	2125	2100	2735	1475	2105	2104.73	0.38	0	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	117	57.43	1.08	12	0.11	37.00	1962.00	2675	20231204	-20.56	2085	20241016	1.92	2480	-14.31	20240726	2085	1.92	20241016	2675	-20.56	20231204	2085	1.92	20241016	N	425290	100	5 억	21052	N	N	N	N
160	20241104	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	7665520	3643	89.05	2110	2110	2100	2735	1475	2105	2104.18	0.38	0	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	116	57.03	1.08	12	0.07	37.00	1962.00	2675	20231204	-21.12	2085	20241016	1.20	2480	-14.92	20240726	2085	1.20	20241016	2675	-21.12	20231204	2085	1.20	20241016	N	425290	100	5 억	21052	N	N	N	N
161	20241104	091052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	3280725	1561	38.16	2110	2110	2100	2735	1475	2105	2101.68	0.38	0	2138	2121	2113	2096	2088	2117	2092	6	630	100	1510	5	1	5520000	116	56.76	1.07	12	0.03	37.00	1962.00	2675	20231204	-21.50	2085	20241016	0.72	2480	-15.32	20240726	2085	0.72	20241016	2675	-21.50	20231204	2085	0.72	20241016	N	425290	100	5 억	21052	N	N	N	N
162	20241101	161010	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-15	5	-0.71	8633030	4091	74.63	2130	2130	2105	2755	1485	2120	2110.25	0.38	-125	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	116	56.89	1.07	12	0.07	37.00	1962.00	2675	20231204	-21.31	2085	20241016	0.96	2480	-15.12	20240726	2085	0.96	20241016	2675	-21.31	20231204	2085	0.96	20241016	N	425290	100	5 억	21177	N	N	N	N
163	20241101	151031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	8201160	3886	70.89	2130	2130	2105	2755	1485	2120	2110.44	0.38	-17	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.07	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21177	N	N	N	N
164	20241101	140944	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	5069785	2400	43.78	2130	2130	2105	2755	1485	2120	2112.41	0.38	-17	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.04	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21177	N	N	N	N
165	20241101	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4052515	1917	34.97	2130	2130	2105	2755	1485	2120	2113.99	0.38	-17	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.03	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21177	N	N	N	N
166	20241101	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4052515	1917	34.97	2130	2130	2105	2755	1485	2120	2113.99	0.38	-17	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.03	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21177	N	N	N	N
167	20241101	111208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4052515	1917	34.97	2130	2130	2105	2755	1485	2120	2113.99	0.38	-17	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.30	1.08	12	0.03	37.00	1962.00	2675	20231204	-20.75	2085	20241016	1.68	2480	-14.52	20240726	2085	1.68	20241016	2675	-20.75	20231204	2085	1.68	20241016	N	425290	100	5 억	21177	N	N	N	N
168	20241101	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	3834640	1814	33.09	2130	2130	2105	2755	1485	2120	2113.91	0.38	-4	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	117	57.16	1.08	12	0.03	37.00	1962.00	2675	20231204	-20.93	2085	20241016	1.44	2480	-14.72	20240726	2085	1.44	20241016	2675	-20.93	20231204	2085	1.44	20241016	N	425290	100	5 억	21177	N	N	N	N
169	20241101	091206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	10625	5	0.09	2130	2130	2120	2755	1485	2120	2125.00	0.38	-3	2150	2135	2120	2105	2090	2127	2097	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.00	37.00	1962.00	2675	20231204	-20.37	2085	20241016	2.16	2480	-14.11	20240726	2085	2.16	20241016	2675	-20.37	20231204	2085	2.16	20241016	N	425290	100	5 억	21177	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History