KissMeData/474930/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3335995	1594	8.28	2135	2135	2090	2715	1465	2090	2092.85	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
3	20241129	151519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3321295	1587	8.25	2135	2135	2090	2715	1465	2090	2092.81	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
4	20241129	141522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3114375	1488	7.73	2135	2135	2090	2715	1465	2090	2092.99	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
5	20241129	131517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2518725	1203	6.25	2135	2135	2090	2715	1465	2090	2093.70	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
6	20241129	121519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	285775	135	0.70	2135	2135	2105	2715	1465	2090	2116.85	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
7	20241129	111520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	275250	130	0.68	2135	2135	2105	2715	1465	2090	2117.31	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
8	20241129	101512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	44765	21	0.11	2135	2135	2115	2715	1465	2090	2131.67	25.61	0	-1	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
9	20241129	091516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	25.61	0	0	2123	2106	2098	2081	2073	2102	2077	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926959	N	N	0	N	00	N
10	20241128	161456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	40353615	19242	435.54	2115	2115	2090	2745	1485	2115	2097.16	25.59	0	2586	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.53	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
11	20241128	151525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	39667895	18914	428.11	2115	2115	2095	2745	1485	2115	2097.28	25.59	0	2874	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
12	20241128	141522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	33903550	16163	365.84	2115	2115	2095	2745	1485	2115	2097.60	25.59	0	2494	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
13	20241128	131519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	17226050	8203	185.67	2115	2115	2095	2745	1485	2115	2099.97	25.59	0	1336	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
14	20241128	121517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	16260050	7743	175.26	2115	2115	2095	2745	1485	2115	2099.97	25.59	0	876	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
15	20241128	111522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	15403270	7335	166.03	2115	2115	2095	2745	1485	2115	2099.97	25.59	0	476	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
16	20241128	101518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9409880	4481	101.43	2115	2115	2095	2745	1485	2115	2099.95	25.59	0	136	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
17	20241128	091516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	25.59	0	0	2185	2150	2120	2085	2055	2167	2102	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926373	N	N	0	N	00	N
18	20241127	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	9331075	4418	2313.09	2090	2155	2090	2720	1470	2095	2112.06	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
19	20241127	151507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	9119575	4318	2260.73	2090	2155	2090	2720	1470	2095	2111.99	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
20	20241127	141458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	9119575	4318	2260.73	2090	2155	2090	2720	1470	2095	2111.99	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
21	20241127	131457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	8485075	4018	2103.67	2090	2155	2090	2720	1470	2095	2111.77	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
22	20241127	121514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	8463925	4008	2098.43	2090	2155	2090	2720	1470	2095	2111.76	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
23	20241127	111504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	8442775	3998	2093.19	2090	2155	2090	2720	1470	2095	2111.75	25.59	0	-51	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
24	20241127	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	977835	466	243.98	2090	2155	2090	2720	1470	2095	2098.36	25.59	0	-3	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
25	20241127	091504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	25.59	0	0	2181	2137	2116	2072	2051	2127	2062	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926424	N	N	0	N	00	N
26	20241126	161439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	405310	191	25.10	2115	2160	2095	2745	1485	2115	2122.04	25.59	0	-50	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
27	20241126	151457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	321510	151	19.84	2115	2160	2115	2745	1485	2115	2129.21	25.59	0	-12	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
28	20241126	141458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	283440	133	17.48	2115	2160	2115	2745	1485	2115	2131.13	25.59	0	-12	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
29	20241126	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	283440	133	17.48	2115	2160	2115	2745	1485	2115	2131.13	25.59	0	-12	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
30	20241126	121500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	283440	133	17.48	2115	2160	2115	2745	1485	2115	2131.13	25.59	0	-12	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
31	20241126	111504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	283440	133	17.48	2115	2160	2115	2745	1485	2115	2131.13	25.59	0	-12	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
32	20241126	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	38540	18	2.37	2115	2160	2115	2745	1485	2115	2141.11	25.59	0	-2	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
33	20241126	091502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	25.59	0	0	2151	2132	2116	2097	2081	2132	2097	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926474	N	N	0	N	00	N
34	20241125	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1607710	761	3.91	2115	2135	2100	2745	1485	2115	2112.63	25.60	0	-80	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
35	20241125	151453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1435480	679	3.48	2115	2135	2100	2745	1485	2115	2114.11	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
36	20241125	141447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1433380	678	3.48	2115	2135	2105	2745	1485	2115	2114.13	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
37	20241125	131436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1433380	678	3.48	2115	2135	2105	2745	1485	2115	2114.13	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
38	20241125	121454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	877115	414	2.12	2115	2135	2110	2745	1485	2115	2118.64	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
39	20241125	111449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	877115	414	2.12	2115	2135	2110	2745	1485	2115	2118.64	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
40	20241125	101432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	875005	413	2.12	2115	2135	2115	2745	1485	2115	2118.66	25.60	0	-78	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
41	20241125	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	69795	33	0.17	2115	2115	2115	2745	1485	2115	2115.00	25.60	0	-3	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926554	N	N	0	N	00	N
42	20241122	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	41089605	19484	62.69	2095	2120	2095	2720	1470	2095	2108.89	25.59	0	2126	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.54	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
43	20241122	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	40992315	19438	62.54	2095	2120	2095	2720	1470	2095	2108.88	25.59	0	2080	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.54	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
44	20241122	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	25008220	11848	38.12	2095	2120	2095	2720	1470	2095	2110.75	25.59	0	1627	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
45	20241122	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	23631355	11197	36.02	2095	2120	2095	2720	1470	2095	2110.51	25.59	0	1021	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
46	20241122	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	23343715	11061	35.59	2095	2120	2095	2720	1470	2095	2110.45	25.59	0	1011	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
47	20241122	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	19061755	9025	29.04	2095	2120	2095	2720	1470	2095	2112.11	25.59	0	310	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
48	20241122	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	3410705	1625	5.23	2095	2115	2095	2720	1470	2095	2098.90	25.59	0	-11	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
49	20241122	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	217880	104	0.33	2095	2095	2095	2720	1470	2095	2095.00	25.59	0	0	2131	2112	2091	2072	2051	2122	2082	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926428	N	N	0	N	00	N
50	20241121	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	64774715	31082	176.15	2090	2110	2070	2715	1465	2090	2083.99	25.62	0	179	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.86	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
51	20241121	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	64724435	31058	176.02	2090	2110	2070	2715	1465	2090	2083.99	25.62	0	155	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.86	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
52	20241121	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	60138275	28868	163.60	2090	2110	2070	2715	1465	2090	2083.22	25.62	0	591	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.80	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
53	20241121	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	59357075	28496	161.50	2090	2110	2070	2715	1465	2090	2083.00	25.62	0	224	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.79	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
54	20241121	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	47711945	22929	129.95	2090	2110	2070	2715	1465	2090	2080.86	25.62	0	-351	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.63	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
55	20241121	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	31943685	15349	86.99	2090	2095	2070	2715	1465	2090	2081.16	25.62	0	-473	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.42	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
56	20241121	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	22869400	10984	62.25	2090	2095	2070	2715	1465	2090	2082.06	25.62	0	122	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
57	20241121	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1155770	553	3.13	2090	2090	2090	2715	1465	2090	2090.00	25.62	0	-3	2150	2120	2105	2075	2060	2112	2067	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927267	N	N	0	N	00	N
58	20241120	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	37121105	17645	21.02	2135	2135	2090	2775	1495	2135	2103.77	25.64	0	-967	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
59	20241120	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	35704080	16967	20.21	2135	2135	2090	2775	1495	2135	2104.32	25.64	0	-517	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
60	20241120	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-40	5	-1.87	34828345	16548	19.72	2135	2135	2090	2775	1495	2135	2104.69	25.64	0	-517	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
61	20241120	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	29467505	13989	16.67	2135	2135	2100	2775	1495	2135	2106.48	25.64	0	-517	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
62	20241120	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	25485880	12093	14.41	2135	2135	2100	2775	1495	2135	2107.49	25.64	0	-162	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
63	20241120	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	22610450	10727	12.78	2135	2135	2100	2775	1495	2135	2107.81	25.64	0	-162	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	76	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
64	20241120	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4620265	2174	2.59	2135	2135	2110	2775	1495	2135	2125.24	25.64	0	-162	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
65	20241120	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3206995	1505	1.79	2135	2135	2120	2775	1495	2135	2130.89	25.64	0	-162	2198	2166	2108	2076	2018	2180	2090	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.83	2050	20241119	4.15	6070	-64.83	20240422	2050	4.15	20241119	6070	-64.83	20240422	2050	4.15	20241119	0.00	N	474930	100	3 억		928234	N	N	0	N	00	N
66	20241119	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	176913410	83913	5199.07	2135	2140	2050	2785	1505	2145	2108.30	25.60	0	2618	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	2.32	0.00	0.00	6070	20240422	-64.83	2050	20241119	4.15	6070	-64.83	20240422	2050	4.15	20241119	6070	-64.83	20240422	2050	4.15	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
67	20241119	151254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-15	5	-0.70	176911275	83912	5199.01	2135	2140	2050	2785	1505	2145	2108.30	25.60	0	2618	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	2.32	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
68	20241119	141250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-15	5	-0.70	176378765	83662	5183.52	2135	2140	2050	2785	1505	2145	2108.23	25.60	0	2627	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	2.31	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
69	20241119	131253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	175202395	83111	5149.38	2135	2140	2050	2785	1505	2145	2108.05	25.60	0	2627	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	2.30	0.00	0.00	6070	20240422	-64.83	2050	20241119	4.15	6070	-64.83	20240422	2050	4.15	20241119	6070	-64.83	20240422	2050	4.15	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
70	20241119	121240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-55	5	-2.56	155692120	73921	4579.99	2135	2140	2050	2785	1505	2145	2106.20	25.60	0	3352	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	76	0.00	0.00	12	2.04	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
71	20241119	111252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-45	5	-2.10	154141970	73180	4534.08	2135	2140	2050	2785	1505	2145	2106.34	25.60	0	3352	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	76	0.00	0.00	12	2.02	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
72	20241119	101318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-25	5	-1.17	65204695	30723	1903.53	2135	2140	2120	2785	1505	2145	2122.34	25.60	0	1970	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	0.85	0.00	0.00	6070	20240422	-65.07	2120	20241119	0.00	6070	-65.07	20240422	2120	0.00	20241119	6070	-65.07	20240422	2120	0.00	20241119	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
73	20241119	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	19215	9	0.56	2135	2135	2135	2785	1505	2145	2135.00	25.60	0	0	2178	2161	2148	2131	2118	2170	2140	4	640	100	1500	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
74	20241118	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	3462030	1614	42.34	2135	2165	2135	2775	1495	2135	2145.00	25.60	0	0	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
75	20241118	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3262305	1521	39.90	2135	2165	2135	2775	1495	2135	2144.84	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
76	20241118	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3262305	1521	39.90	2135	2165	2135	2775	1495	2135	2144.84	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
77	20241118	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	2929055	1366	35.83	2135	2165	2135	2775	1495	2135	2144.26	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
78	20241118	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	2714055	1266	33.21	2135	2165	2135	2775	1495	2135	2143.80	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
79	20241118	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	2131405	995	26.10	2135	2165	2135	2775	1495	2135	2142.12	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
80	20241118	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1562020	731	19.18	2135	2165	2135	2775	1495	2135	2136.83	25.60	0	77	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
81	20241118	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	25.60	0	0	2185	2160	2145	2120	2105	2172	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926616	N	N	0	N	00	N
82	20241115	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8141240	3812	106.66	2130	2170	2130	2775	1495	2135	2135.69	25.60	0	-41	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
83	20241115	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4896040	2292	64.13	2130	2170	2130	2775	1495	2135	2136.14	25.60	0	11	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
84	20241115	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4842665	2267	63.43	2130	2170	2130	2775	1495	2135	2136.16	25.60	0	11	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
85	20241115	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3356625	1571	43.96	2130	2170	2130	2775	1495	2135	2136.62	25.60	0	0	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
86	20241115	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1218580	570	15.95	2130	2140	2130	2775	1495	2135	2137.86	25.60	0	0	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
87	20241115	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1205770	564	15.78	2130	2140	2130	2775	1495	2135	2137.89	25.60	0	0	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
88	20241115	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	294170	138	3.86	2130	2140	2130	2775	1495	2135	2131.67	25.60	0	0	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
89	20241115	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	112975	53	1.48	2130	2140	2130	2775	1495	2135	2131.60	25.60	0	0	2138	2136	2133	2131	2128	2137	2132	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
90	20241114	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6549505	3072	18.77	2130	2135	2130	2765	1495	2130	2132.00	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
91	20241114	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6133180	2877	17.58	2130	2135	2130	2765	1495	2130	2131.80	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
92	20241114	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6133180	2877	17.58	2130	2135	2130	2765	1495	2130	2131.80	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
93	20241114	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6105430	2864	17.50	2130	2135	2130	2765	1495	2130	2131.78	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
94	20241114	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6086215	2855	17.44	2130	2135	2130	2765	1495	2130	2131.77	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
95	20241114	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6020180	2824	17.25	2130	2135	2130	2765	1495	2130	2131.79	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
96	20241114	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2224460	1042	6.37	2130	2135	2130	2765	1495	2130	2134.80	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
97	20241114	091255	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	25.60	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		926657	N	N	0	N	00	N
98	20241113	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	35057370	16367	256.70	2145	2150	2130	2795	1505	2150	2141.95	25.60	0	1	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
99	20241113	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	34522740	16116	252.76	2145	2150	2140	2795	1505	2150	2142.14	25.60	0	252	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
100	20241113	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	25260680	11788	184.88	2145	2150	2140	2795	1505	2150	2142.91	25.60	0	252	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
101	20241113	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	19310980	9010	141.31	2145	2150	2140	2795	1505	2150	2143.28	25.60	0	252	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-64.74	2125	20240919	0.71	6070	-64.74	20240422	2125	0.71	20240919	6070	-64.74	20240422	2125	0.71	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
102	20241113	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	17170980	8010	125.63	2145	2150	2140	2795	1505	2150	2143.69	25.60	0	252	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
103	20241113	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	9667060	4507	70.69	2145	2150	2140	2795	1505	2150	2144.90	25.60	0	252	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
104	20241113	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	4928755	2298	36.04	2145	2150	2140	2795	1505	2150	2144.80	25.60	0	43	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
105	20241113	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	25.60	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926656	N	N	0	N	00	N
106	20241112	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	13794985	6376	89.92	2145	2180	2145	2795	1505	2150	2163.58	25.60	0	-60	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
107	20241112	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11730785	5418	76.41	2145	2180	2145	2795	1505	2150	2165.15	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
108	20241112	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	9799905	4522	63.77	2145	2180	2145	2795	1505	2150	2167.16	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
109	20241112	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	8722405	4022	56.72	2145	2180	2145	2795	1505	2150	2168.67	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
110	20241112	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	6991925	3219	45.40	2145	2180	2145	2795	1505	2150	2172.08	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
111	20241112	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	4400825	2019	28.47	2145	2180	2145	2795	1505	2150	2179.71	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
112	20241112	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	4400825	2019	28.47	2145	2180	2145	2795	1505	2150	2179.71	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
113	20241112	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	4396465	2017	28.44	2145	2180	2145	2795	1505	2150	2179.71	25.60	0	-2	2216	2182	2156	2122	2096	2200	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926716	N	N	0	N	00	N
114	20241111	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	15260560	7091	479.45	2145	2190	2130	2830	1530	2180	2152.10	25.60	0	928	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
115	20241111	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	14768210	6862	463.96	2145	2190	2130	2830	1530	2180	2152.17	25.60	0	928	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
116	20241111	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	14759555	6858	463.69	2145	2190	2130	2830	1530	2180	2152.17	25.60	0	928	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
117	20241111	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	14248835	6621	447.67	2145	2190	2130	2830	1530	2180	2152.07	25.60	0	928	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
118	20241111	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	11502415	5359	362.34	2145	2190	2130	2830	1530	2180	2146.37	25.60	0	852	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
119	20241111	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	11299825	5265	355.98	2145	2190	2130	2830	1530	2180	2146.22	25.60	0	852	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
120	20241111	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	10762600	5018	339.28	2145	2190	2130	2830	1530	2180	2144.80	25.60	0	1030	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
121	20241111	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	4293605	2005	135.56	2145	2190	2130	2830	1530	2180	2141.45	25.60	0	850	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2125	20240919	3.06	6070	-63.92	20240422	2125	3.06	20240919	6070	-63.92	20240422	2125	3.06	20240919	0.00	N	474930	100	3 억		926788	N	N	0	N	00	N
122	20241108	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3226400	1479	32.42	2170	2185	2170	2820	1520	2170	2181.47	25.60	0	998	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
123	20241108	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	3161005	1449	31.76	2170	2185	2170	2820	1520	2170	2181.51	25.60	0	970	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
124	20241108	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2354805	1079	23.65	2170	2185	2170	2820	1520	2170	2182.40	25.60	0	800	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
125	20241108	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1961530	899	19.71	2170	2185	2170	2820	1520	2170	2181.90	25.60	0	620	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
126	20241108	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	1037700	475	10.41	2170	2185	2170	2820	1520	2170	2184.63	25.60	0	450	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
127	20241108	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	668465	306	6.71	2170	2185	2170	2820	1520	2170	2184.53	25.60	0	290	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
128	20241108	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	290505	133	2.92	2170	2185	2170	2820	1520	2170	2184.25	25.60	0	118	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
129	20241108	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	25.60	0	0	2210	2190	2170	2150	2130	2200	2160	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		926790	N	N	0	N	00	N
130	20241107	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	9905075	4562	155.28	2150	2190	2150	2795	1505	2150	2171.21	25.60	0	31	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
131	20241107	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	9902905	4561	155.24	2150	2190	2150	2795	1505	2150	2171.21	25.60	0	31	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
132	20241107	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	9180130	4228	143.91	2150	2190	2150	2795	1505	2150	2171.27	25.60	0	31	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
133	20241107	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	8521105	3925	133.59	2150	2190	2150	2795	1505	2150	2170.98	25.60	0	31	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
134	20241107	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	5783045	2669	90.84	2150	2190	2150	2795	1505	2150	2166.75	25.60	0	31	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
135	20241107	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	4540465	2100	71.48	2150	2190	2150	2795	1505	2150	2162.13	25.60	0	35	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
136	20241107	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2354570	1095	37.27	2150	2190	2150	2795	1505	2150	2150.29	25.60	0	37	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
137	20241107	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6450	3	0.10	2150	2150	2150	2795	1505	2150	2150.00	25.60	0	0	2196	2172	2161	2137	2126	2167	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
138	20241106	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6331795	2938	56.65	2155	2185	2150	2800	1510	2155	2155.14	25.60	0	500	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
139	20241106	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	6127545	2843	54.82	2155	2185	2155	2800	1510	2155	2155.31	25.60	0	512	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
140	20241106	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	317660	147	2.83	2155	2185	2155	2800	1510	2155	2160.95	25.60	0	12	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
141	20241106	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	144860	67	1.29	2155	2185	2155	2800	1510	2155	2162.09	25.60	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
142	20241106	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	134060	62	1.20	2155	2185	2155	2800	1510	2155	2162.26	25.60	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
143	20241106	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	131900	61	1.18	2155	2185	2155	2800	1510	2155	2162.30	25.60	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
144	20241106	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	97305	45	0.87	2155	2185	2155	2800	1510	2155	2162.33	25.60	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
145	20241106	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	6465	3	0.06	2155	2155	2155	2800	1510	2155	2155.00	25.60	0	0	2185	2170	2160	2145	2135	2177	2152	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
146	20241105	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	11150595	5186	158.59	2150	2175	2150	2825	1525	2175	2150.13	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
147	20241105	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	11150595	5186	158.59	2150	2175	2150	2825	1525	2175	2150.13	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
148	20241105	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	11144130	5183	158.50	2150	2175	2150	2825	1525	2175	2150.13	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
149	20241105	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	11144130	5183	158.50	2150	2175	2150	2825	1525	2175	2150.13	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
150	20241105	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	11135510	5179	158.38	2150	2175	2150	2825	1525	2175	2150.13	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
151	20241105	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	258580	120	3.67	2150	2175	2150	2825	1525	2175	2154.83	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
152	20241105	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	232600	108	3.30	2150	2175	2150	2825	1525	2175	2153.70	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
153	20241105	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	98900	46	1.41	2150	2150	2150	2825	1525	2175	2150.00	25.60	0	0	2205	2190	2180	2165	2155	2185	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		926759	N	N	0	N	00	N
154	20241104	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	7128250	3270	63.92	2180	2195	2170	2830	1530	2180	2179.89	25.60	0	2703	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
155	20241104	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6577925	3018	58.99	2180	2195	2170	2830	1530	2180	2179.56	25.60	0	2662	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
156	20241104	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6549520	3005	58.74	2180	2195	2170	2830	1530	2180	2179.54	25.60	0	2665	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
157	20241104	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	746360	343	6.70	2180	2195	2170	2830	1530	2180	2175.98	25.60	0	3	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
158	20241104	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	296660	136	2.66	2180	2195	2180	2830	1530	2180	2181.32	25.60	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
159	20241104	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	296660	136	2.66	2180	2195	2180	2830	1530	2180	2181.32	25.60	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
160	20241104	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	290120	133	2.60	2180	2195	2180	2830	1530	2180	2181.35	25.60	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2125	20240919	3.29	6070	-63.84	20240422	2125	3.29	20240919	6070	-63.84	20240422	2125	3.29	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
161	20241104	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	25.60	0	0	2220	2200	2175	2155	2130	2210	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926771	N	N	0	N	00	N
162	20241101	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11143230	5116	126.41	2150	2195	2150	2825	1525	2175	2178.11	25.60	0	156	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
163	20241101	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	10940485	5023	124.12	2150	2195	2150	2825	1525	2175	2178.08	25.60	0	156	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2125	20240919	2.59	6070	-64.09	20240422	2125	2.59	20240919	6070	-64.09	20240422	2125	2.59	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
164	20241101	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	10552445	4845	119.72	2150	2195	2150	2825	1525	2175	2178.01	25.60	0	-22	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
165	20241101	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8811000	4048	100.02	2150	2195	2150	2825	1525	2175	2176.63	25.60	0	-22	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
166	20241101	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1980720	908	22.44	2150	2195	2150	2825	1525	2175	2181.41	25.60	0	-22	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
167	20241101	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1980720	908	22.44	2150	2195	2150	2825	1525	2175	2181.41	25.60	0	-22	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
168	20241101	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	530805	243	6.00	2150	2195	2150	2825	1525	2175	2184.38	25.60	0	-22	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.00	2125	20240919	2.82	6070	-64.00	20240422	2125	2.82	20240919	6070	-64.00	20240422	2125	2.82	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N
169	20241101	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	25.60	0	0	2218	2196	2173	2151	2128	2207	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2125	20240919	2.35	6070	-64.17	20240422	2125	2.35	20240919	6070	-64.17	20240422	2125	2.35	20240919	0.00	N	474930	100	3 억		926793	N	N	0	N	00	N