KissMeData/458320/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-285	5	-12.13	627225105	302207	0.00	2065	2190	2000	3055	1645	2350	2075.48	0.25	652	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	114	71.21	1.07	12	5.49	29.00	1927.00	2355	20241107	-12.31	1681	20231123	22.84	2355	-12.31	20241107	1690	22.19	20240102	2565	-19.49	20240401	1990	3.77	20231129	N	458320	100	5 억	13956	N	N	N	N
3	20241129	151503	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-275	5	-11.70	617114240	297332	0.00	2065	2190	2000	3055	1645	2350	2075.51	0.25	1060	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	114	71.55	1.08	12	5.40	29.00	1927.00	2355	20241107	-11.89	1681	20231123	23.44	2355	-11.89	20241107	1690	22.78	20240102	2565	-19.10	20240401	1990	4.27	20231129	N	458320	100	5 억	13956	N	N	N	N
4	20241129	141506	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-295	5	-12.55	614861385	296248	0.00	2065	2190	2000	3055	1645	2350	2075.50	0.25	1061	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	113	70.86	1.07	12	5.38	29.00	1927.00	2355	20241107	-12.74	1681	20231123	22.25	2355	-12.74	20241107	1690	21.60	20240102	2565	-19.88	20240401	1990	3.27	20231129	N	458320	100	5 억	13956	N	N	N	N
5	20241129	131501	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-280	5	-11.91	581350190	280016	0.00	2065	2190	2000	3055	1645	2350	2076.13	0.25	592	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	114	71.38	1.07	12	5.09	29.00	1927.00	2355	20241107	-12.10	1681	20231123	23.14	2355	-12.10	20241107	1690	22.49	20240102	2565	-19.30	20240401	1990	4.02	20231129	N	458320	100	5 억	13956	N	N	N	N
6	20241129	121503	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-280	5	-11.91	572572490	275757	0.00	2065	2190	2000	3055	1645	2350	2076.37	0.25	602	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	114	71.38	1.07	12	5.01	29.00	1927.00	2355	20241107	-12.10	1681	20231123	23.14	2355	-12.10	20241107	1690	22.49	20240102	2565	-19.30	20240401	1990	4.02	20231129	N	458320	100	5 억	13956	N	N	N	N
7	20241129	111505	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-290	5	-12.34	566409475	272777	0.00	2065	2190	2000	3055	1645	2350	2076.46	0.25	622	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	113	71.03	1.07	12	4.96	29.00	1927.00	2355	20241107	-12.53	1681	20231123	22.55	2355	-12.53	20241107	1690	21.89	20240102	2565	-19.69	20240401	1990	3.52	20231129	N	458320	100	5 억	13956	N	N	N	N
8	20241129	101456	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-300	5	-12.77	546128060	262959	0.00	2065	2190	2000	3055	1645	2350	2076.86	0.25	793	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	113	70.69	1.06	12	4.78	29.00	1927.00	2355	20241107	-12.95	1681	20231123	21.95	2355	-12.95	20241107	1690	21.30	20240102	2565	-20.08	20240401	1990	3.02	20231129	N	458320	100	5 억	13956	N	N	N	N
9	20241129	091501	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-290	5	-12.34	362002585	173022	0.00	2065	2190	2000	3055	1645	2350	2092.23	0.25	-56	2350	2350	2350	2350	2350	2350	2350	6	705	100	1450	5	1	5505000	113	71.03	1.07	12	3.14	29.00	1927.00	2355	20241107	-12.53	1681	20231123	22.55	2355	-12.53	20241107	1690	21.89	20240102	2565	-19.69	20240401	1990	3.52	20231129	N	458320	100	5 억	13956	N	N	N	N
10	20241128	161440	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
11	20241128	151509	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
12	20241128	141507	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
13	20241128	131503	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
14	20241128	121501	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
15	20241128	111506	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
16	20241128	101503	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
17	20241128	091501	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1681	20231123	39.80	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231129	N	458320	100	5 억	13956	N	N	N	N
18	20241127	161423	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
19	20241127	151452	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
20	20241127	141444	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
21	20241127	131443	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
22	20241127	121458	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
23	20241127	111450	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
24	20241127	101453	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
25	20241127	091449	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231120	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
26	20241126	161424	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
27	20241126	151442	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
28	20241126	141443	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
29	20241126	131437	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
30	20241126	121445	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
31	20241126	111449	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
32	20241126	101502	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
33	20241126	091447	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
34	20241125	161407	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
35	20241125	151438	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
36	20241125	141432	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
37	20241125	131421	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
38	20241125	121439	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
39	20241125	111434	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
40	20241125	101418	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
41	20241125	091415	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231127	N	458320	100	5 억	13956	N	N	N	N
42	20241122	161258	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
43	20241122	151314	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
44	20241122	141315	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
45	20241122	131310	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
46	20241122	121320	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
47	20241122	111306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
48	20241122	101328	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
49	20241122	091319	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
50	20241121	161307	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
51	20241121	151332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
52	20241121	141328	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
53	20241121	131319	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
54	20241121	121322	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
55	20241121	111326	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
56	20241121	101325	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
57	20241121	091325	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1990	18.09	20231123	N	458320	100	5 억	13956	N	N	N	N
58	20241120	161312	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
59	20241120	151332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
60	20241120	141334	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
61	20241120	131334	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
62	20241120	121332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
63	20241120	111335	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
64	20241120	101334	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
65	20241120	091333	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
66	20241119	161217	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
67	20241119	151242	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
68	20241119	141238	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
69	20241119	131241	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
70	20241119	121227	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
71	20241119	111240	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
72	20241119	101306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
73	20241119	091306	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
74	20241118	161224	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
75	20241118	151240	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
76	20241118	141245	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
77	20241118	131230	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
78	20241118	121239	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
79	20241118	111238	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
80	20241118	101225	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
81	20241118	091223	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1989	18.15	20231120	N	458320	100	5 억	13956	N	N	N	N
82	20241115	161316	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
83	20241115	151350	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
84	20241115	141333	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
85	20241115	131332	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
86	20241115	121335	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
87	20241115	111302	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
88	20241115	101301	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
89	20241115	091218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
90	20241114	161254	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
91	20241114	151302	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
92	20241114	141253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
93	20241114	131253	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
94	20241114	121249	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
95	20241114	111252	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
96	20241114	101310	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
97	20241114	091244	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231117	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
98	20241113	160857	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
99	20241113	150935	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
100	20241113	140933	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
101	20241113	130935	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
102	20241113	120924	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
103	20241113	110920	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
104	20241113	100921	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
105	20241113	090910	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
106	20241112	161207	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
107	20241112	151221	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
108	20241112	141223	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
109	20241112	131230	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
110	20241112	121218	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
111	20241112	111213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
112	20241112	101213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
113	20241112	091213	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
114	20241111	161201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
115	20241111	151238	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
116	20241111	141221	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
117	20241111	131220	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
118	20241111	121215	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
119	20241111	111211	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
120	20241111	101204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
121	20241111	091200	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2350	2350	2350	2350	2350	2350	2350	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
122	20241108	161150	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
123	20241108	151204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
124	20241108	141202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
125	20241108	131204	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
126	20241108	121202	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
127	20241108	111206	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
128	20241108	101212	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
129	20241108	091201	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.25	0	2390	2370	2335	2315	2280	2380	2325	6	705	100	0	5	1	5505000	129	81.03	1.22	12	0.00	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	13956	N	N	N	N
130	20241107	161154	58	100.00	KOSDAQ	금융	N	N	N	N	N	2350	30	2	1.29	179399970	77321	204.14	2340	2355	2300	3015	1625	2320	2320.20	0.22	1850	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	129	81.03	1.22	12	1.40	29.00	1927.00	2355	20241107	-0.21	1680	20231106	39.88	2355	-0.21	20241107	1690	39.05	20240102	2565	-8.38	20240401	1988	18.21	20231117	N	458320	100	5 억	12008	N	N	N	N
131	20241107	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	20	2	0.86	154485325	66721	176.16	2340	2355	2300	3015	1625	2320	2315.39	0.22	1968	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	129	80.69	1.21	12	1.21	29.00	1927.00	2355	20241107	-0.64	1680	20231106	39.29	2355	-0.64	20241107	1690	38.46	20240102	2565	-8.77	20240401	1988	17.71	20231117	N	458320	100	5 억	12008	N	N	N	N
132	20241107	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	137586900	59424	156.89	2340	2355	2300	3015	1625	2320	2315.34	0.22	1240	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	128	80.00	1.20	12	1.08	29.00	1927.00	2355	20241107	-1.49	1680	20231106	38.10	2355	-1.49	20241107	1690	37.28	20240102	2565	-9.55	20240401	1988	16.70	20231117	N	458320	100	5 억	12008	N	N	N	N
133	20241107	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-20	5	-0.86	100923455	43657	115.26	2340	2355	2300	3015	1625	2320	2311.74	0.22	746	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	127	79.31	1.19	12	0.79	29.00	1927.00	2355	20241107	-2.34	1680	20231106	36.90	2355	-2.34	20241107	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	12008	N	N	N	N
134	20241107	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	77948850	33766	89.15	2340	2350	2300	3015	1625	2320	2308.50	0.22	457	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	127	79.66	1.20	12	0.61	29.00	1927.00	2350	20241024	-1.70	1680	20231106	37.50	2350	0.00	20241024	1690	36.69	20240102	2565	-9.94	20240401	1988	16.20	20231117	N	458320	100	5 억	12008	N	N	N	N
135	20241107	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	59417395	25735	67.95	2340	2350	2300	3015	1625	2320	2308.82	0.22	227	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	127	79.48	1.20	12	0.47	29.00	1927.00	2350	20241024	-1.91	1680	20231106	37.20	2350	0.00	20241024	1690	36.39	20240102	2565	-10.14	20240401	1988	15.95	20231117	N	458320	100	5 억	12008	N	N	N	N
136	20241107	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	55163910	23895	63.09	2340	2350	2300	3015	1625	2320	2308.60	0.22	-2	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	127	79.66	1.20	12	0.43	29.00	1927.00	2350	20241024	-1.70	1680	20231106	37.50	2350	0.00	20241024	1690	36.69	20240102	2565	-9.94	20240401	1988	16.20	20231117	N	458320	100	5 억	12008	N	N	N	N
137	20241107	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	25	2	1.08	534500	228	0.60	2340	2345	2340	3015	1625	2320	2344.30	0.22	-3	2386	2352	2311	2277	2236	2357	2282	6	695	100	1430	5	1	5505000	129	80.86	1.22	12	0.00	29.00	1927.00	2350	20241024	-0.21	1680	20231106	39.58	2350	-0.21	20241024	1690	38.76	20240102	2565	-8.58	20240401	1988	17.96	20231117	N	458320	100	5 억	12008	N	N	N	N
138	20241106	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	87940360	37876	79.81	2320	2345	2270	3015	1625	2320	2321.80	0.24	-1220	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	128	80.00	1.20	12	0.69	29.00	1927.00	2350	20241024	-1.28	1680	20231106	38.10	2350	-1.28	20241024	1690	37.28	20240102	2565	-9.55	20240401	1988	16.70	20231117	N	458320	100	5 억	13228	N	N	N	N
139	20241106	151244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	20	2	0.86	86555670	37280	78.55	2320	2340	2270	3015	1625	2320	2321.77	0.24	-1195	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	129	80.69	1.21	12	0.68	29.00	1927.00	2350	20241024	-0.43	1680	20231106	39.29	2350	-0.43	20241024	1690	38.46	20240102	2565	-8.77	20240401	1988	17.71	20231117	N	458320	100	5 억	13228	N	N	N	N
140	20241106	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	60083600	25945	54.67	2320	2340	2270	3015	1625	2320	2315.81	0.24	-570	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	127	79.83	1.20	12	0.47	29.00	1927.00	2350	20241024	-1.49	1680	20231106	37.80	2350	-1.49	20241024	1690	36.98	20240102	2565	-9.75	20240401	1988	16.45	20231117	N	458320	100	5 억	13228	N	N	N	N
141	20241106	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	15	2	0.65	35476430	15294	32.23	2320	2340	2270	3015	1625	2320	2319.63	0.24	-584	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	129	80.52	1.21	12	0.28	29.00	1927.00	2350	20241024	-0.64	1680	20231106	38.99	2350	-0.64	20241024	1690	38.17	20240102	2565	-8.97	20240401	1988	17.45	20231117	N	458320	100	5 억	13228	N	N	N	N
142	20241106	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	7727115	3348	7.05	2320	2320	2270	3015	1625	2320	2307.98	0.24	-2	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	127	79.66	1.20	12	0.06	29.00	1927.00	2350	20241024	-1.70	1680	20231106	37.50	2350	-1.70	20241024	1690	36.69	20240102	2565	-9.94	20240401	1988	16.20	20231117	N	458320	100	5 억	13228	N	N	N	N
143	20241106	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	4989350	2163	4.56	2320	2320	2270	3015	1625	2320	2306.68	0.24	-2	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	127	79.83	1.20	12	0.04	29.00	1927.00	2350	20241024	-1.49	1680	20231106	37.80	2350	-1.49	20241024	1690	36.98	20240102	2565	-9.75	20240401	1988	16.45	20231117	N	458320	100	5 억	13228	N	N	N	N
144	20241106	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	4989350	2163	4.56	2320	2320	2270	3015	1625	2320	2306.68	0.24	-2	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	127	79.83	1.20	12	0.04	29.00	1927.00	2350	20241024	-1.49	1680	20231106	37.80	2350	-1.49	20241024	1690	36.98	20240102	2565	-9.75	20240401	1988	16.45	20231117	N	458320	100	5 억	13228	N	N	N	N
145	20241106	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2197040	947	2.00	2320	2320	2320	3015	1625	2320	2320.00	0.24	0	2390	2355	2315	2280	2240	2372	2297	6	695	100	1430	5	1	5505000	128	80.00	1.20	12	0.02	29.00	1927.00	2350	20241024	-1.28	1680	20231106	38.10	2350	-1.28	20241024	1690	37.28	20240102	2565	-9.55	20240401	1988	16.70	20231117	N	458320	100	5 억	13228	N	N	N	N
146	20241105	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	20	2	0.87	109386845	47459	169.17	2275	2350	2275	2990	1610	2300	2304.87	0.24	-68	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	128	80.00	1.20	12	0.86	29.00	1927.00	2350	20241024	-1.28	1680	20231106	38.10	2350	0.00	20241024	1690	37.28	20240102	2565	-9.55	20240401	1988	16.70	20231117	N	458320	100	5 억	13296	N	N	N	N
147	20241105	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	79380845	34458	122.83	2275	2350	2275	2990	1610	2300	2303.70	0.24	-232	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	127	79.31	1.19	12	0.63	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	0.00	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	13296	N	N	N	N
148	20241105	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	71515610	31032	110.62	2275	2350	2275	2990	1610	2300	2304.58	0.24	-232	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	126	78.97	1.19	12	0.56	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	0.00	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	N	458320	100	5 억	13296	N	N	N	N
149	20241105	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	56691275	24559	87.54	2275	2350	2275	2990	1610	2300	2308.37	0.24	-267	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	126	79.14	1.19	12	0.45	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	0.00	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	N	458320	100	5 억	13296	N	N	N	N
150	20241105	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	50090550	21681	77.28	2275	2350	2275	2990	1610	2300	2310.34	0.24	-374	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	126	78.97	1.19	12	0.39	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	0.00	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	N	458320	100	5 억	13296	N	N	N	N
151	20241105	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	15	2	0.65	31570120	13683	48.77	2275	2350	2275	2990	1610	2300	2307.25	0.24	-260	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	127	79.83	1.20	12	0.25	29.00	1927.00	2350	20241024	-1.49	1680	20231106	37.80	2350	0.00	20241024	1690	36.98	20240102	2565	-9.75	20240401	1988	16.45	20231117	N	458320	100	5 억	13296	N	N	N	N
152	20241105	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-15	5	-0.65	2238055	980	3.49	2275	2290	2275	2990	1610	2300	2283.73	0.24	-264	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	126	78.79	1.19	12	0.02	29.00	1927.00	2350	20241024	-2.77	1680	20231106	36.01	2350	-2.77	20241024	1690	35.21	20240102	2565	-10.92	20240401	1988	14.94	20231117	N	458320	100	5 억	13296	N	N	N	N
153	20241105	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.24	0	2360	2330	2295	2265	2230	2345	2280	6	690	100	1420	5	1	5505000	127	79.31	1.19	12	0.00	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	13296	N	N	N	N
154	20241104	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	64389800	28054	339.72	2275	2325	2260	2960	1600	2280	2295.21	0.26	-799	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	127	79.31	1.19	12	0.51	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	14095	N	N	N	N
155	20241104	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	63239840	27554	333.66	2275	2325	2260	2960	1600	2280	2295.12	0.26	-799	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	127	79.31	1.19	12	0.50	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	14095	N	N	N	N
156	20241104	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	40322465	17596	213.08	2275	2325	2260	2960	1600	2280	2291.57	0.26	-794	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	127	79.31	1.19	12	0.32	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	N	458320	100	5 억	14095	N	N	N	N
157	20241104	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	15	2	0.66	29748075	12999	157.41	2275	2300	2260	2960	1600	2280	2288.49	0.26	-757	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	126	79.14	1.19	12	0.24	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	-2.34	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	N	458320	100	5 억	14095	N	N	N	N
158	20241104	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	25158075	10999	133.19	2275	2300	2260	2960	1600	2280	2287.31	0.26	-757	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	126	78.97	1.19	12	0.20	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	N	458320	100	5 억	14095	N	N	N	N
159	20241104	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	18136875	7946	96.22	2275	2300	2260	2960	1600	2280	2282.52	0.26	-756	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	126	78.97	1.19	12	0.14	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	N	458320	100	5 억	14095	N	N	N	N
160	20241104	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	9496240	4176	50.57	2275	2280	2260	2960	1600	2280	2274.00	0.26	-704	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	125	78.45	1.18	12	0.08	29.00	1927.00	2350	20241024	-3.19	1680	20231106	35.42	2350	-3.19	20241024	1690	34.62	20240102	2565	-11.31	20240401	1988	14.44	20231117	N	458320	100	5 억	14095	N	N	N	N
161	20241104	091118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	3961275	1741	21.08	2275	2280	2275	2960	1600	2280	2275.29	0.26	-641	2306	2292	2266	2252	2226	2300	2260	6	680	100	1410	5	1	5505000	126	78.62	1.18	12	0.03	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	N	458320	100	5 억	14095	N	N	N	N
162	20241101	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	18786600	8258	34.67	2240	2280	2240	2955	1595	2275	2274.96	0.26	-65	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	126	78.62	1.18	12	0.15	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	N	458320	100	5 억	14160	N	N	N	N
163	20241101	151058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	13818480	6079	25.52	2240	2280	2240	2955	1595	2275	2273.15	0.26	-53	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	125	78.28	1.18	12	0.11	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	N	458320	100	5 억	14160	N	N	N	N
164	20241101	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	13800320	6071	25.49	2240	2280	2240	2955	1595	2275	2273.15	0.26	-53	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	126	78.62	1.18	12	0.11	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	N	458320	100	5 억	14160	N	N	N	N
165	20241101	131241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	0	3	0.00	11856105	5216	21.90	2240	2280	2240	2955	1595	2275	2273.03	0.26	-50	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	125	78.45	1.18	12	0.09	29.00	1927.00	2350	20241024	-3.19	1680	20231106	35.42	2350	-3.19	20241024	1690	34.62	20240102	2565	-11.31	20240401	1988	14.44	20231117	N	458320	100	5 억	14160	N	N	N	N
166	20241101	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	8743905	3848	16.16	2240	2280	2240	2955	1595	2275	2272.32	0.26	-50	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	125	78.28	1.18	12	0.07	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	N	458320	100	5 억	14160	N	N	N	N
167	20241101	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	6242365	2746	11.53	2240	2280	2240	2955	1595	2275	2273.26	0.26	-50	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	125	78.28	1.18	12	0.05	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	N	458320	100	5 억	14160	N	N	N	N
168	20241101	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	606970	268	1.13	2240	2280	2240	2955	1595	2275	2264.81	0.26	-47	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	126	78.62	1.18	12	0.00	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	N	458320	100	5 억	14160	N	N	N	N
169	20241101	091235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	198340	88	0.37	2240	2280	2240	2955	1595	2275	2253.86	0.26	-5	2378	2326	2293	2241	2208	2352	2267	6	680	100	1410	5	1	5505000	126	78.62	1.18	12	0.00	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	N	458320	100	5 억	14160	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History