KissMeData/452980/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161438	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	57097132	29266	531.53	1953	1953	1950	2535	1368	1953	1950.97	5.16	-227	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
3	20241129	151455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	56841551	29135	529.15	1953	1953	1950	2535	1368	1953	1950.97	5.16	-98	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
4	20241129	141458	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	48418262	24822	450.82	1953	1953	1950	2535	1368	1953	1950.62	5.16	-83	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.13	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
5	20241129	131453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	45668401	23413	425.23	1953	1953	1950	2535	1368	1953	1950.56	5.16	209	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.12	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
6	20241129	121455	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	44913139	23026	418.20	1953	1953	1950	2535	1368	1953	1950.54	5.16	222	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.12	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
7	20241129	111457	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	39455448	20229	367.40	1953	1953	1950	2535	1368	1953	1950.44	5.16	-149	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.11	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
8	20241129	101448	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-3	5	-0.15	36082794	18501	336.02	1953	1953	1950	2535	1368	1953	1950.32	5.16	-139	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975173	N	N	N	N
9	20241129	091453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	5.16	0	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
10	20241128	161433	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	10747085	5506	10.41	1954	1954	1951	2535	1366	1951	1951.89	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
11	20241128	151501	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	10747085	5506	10.41	1954	1954	1951	2535	1366	1951	1951.89	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
12	20241128	141459	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	7752587	3972	7.51	1954	1954	1951	2535	1366	1951	1951.81	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
13	20241128	131456	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	1	2	0.05	7647125	3918	7.41	1954	1954	1951	2535	1366	1951	1951.79	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
14	20241128	121453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	7285945	3733	7.06	1954	1954	1951	2535	1366	1951	1951.77	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
15	20241128	111458	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	7178530	3678	6.95	1954	1954	1951	2535	1366	1951	1951.75	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
16	20241128	101454	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	2	2	0.10	2081857	1067	2.02	1954	1954	1951	2535	1366	1951	1951.13	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975173	N	N	N	N
17	20241128	091453	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	0	3	0.00	1952954	1001	1.89	1954	1954	1951	2535	1366	1951	1951.00	5.16	0	1956	1953	1952	1949	1948	1953	1949	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
18	20241127	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	103215248	52883	344.74	1952	1955	1951	2535	1368	1953	1951.77	5.16	-1750	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.28	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
19	20241127	151444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	91464212	46860	305.48	1952	1955	1951	2535	1368	1953	1951.86	5.16	-1750	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.25	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
20	20241127	141436	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	75294568	38580	251.50	1952	1955	1951	2535	1368	1953	1951.65	5.16	-1453	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.20	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
21	20241127	131435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	69827299	35778	233.23	1952	1955	1951	2535	1368	1953	1951.68	5.16	-1120	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.19	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
22	20241127	121450	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	67160867	34412	224.33	1952	1955	1951	2535	1368	1953	1951.67	5.16	-782	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.18	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
23	20241127	111442	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	59776244	30627	199.65	1952	1955	1951	2535	1368	1953	1951.75	5.16	-431	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.16	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	975173	N	N	N	N
24	20241127	101444	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	46052875	23596	153.82	1952	1952	1951	2535	1368	1953	1951.72	5.16	-93	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.12	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975173	N	N	N	N
25	20241127	091441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-2	5	-0.10	28377541	14540	94.78	1952	1952	1951	2535	1368	1953	1951.69	5.16	0	1957	1955	1953	1951	1949	1955	1951	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	975173	N	N	N	N
26	20241126	161416	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	29939963	15340	88.45	1953	1955	1951	2535	1368	1953	1951.76	5.16	-131	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975304	N	N	N	N
27	20241126	151434	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	29123609	14922	86.04	1953	1955	1951	2535	1368	1953	1951.72	5.16	287	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975304	N	N	N	N
28	20241126	141435	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	28781834	14747	85.03	1953	1955	1951	2535	1368	1953	1951.71	5.16	296	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975304	N	N	N	N
29	20241126	131429	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	28774018	14743	85.01	1953	1955	1951	2535	1368	1953	1951.71	5.16	296	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975304	N	N	N	N
30	20241126	121438	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	28727142	14719	84.87	1953	1955	1951	2535	1368	1953	1951.70	5.16	296	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	975304	N	N	N	N
31	20241126	111441	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-1	5	-0.05	25492467	13062	75.32	1953	1955	1951	2535	1368	1953	1951.65	5.16	336	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.07	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975304	N	N	N	N
32	20241126	101454	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	10157073	5206	30.02	1953	1955	1951	2535	1368	1953	1951.03	5.16	0	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975304	N	N	N	N
33	20241126	091440	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	5.16	0	1961	1956	1954	1949	1947	1956	1949	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975304	N	N	N	N
34	20241125	161400	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	33894053	17343	51.87	1953	1959	1952	2535	1368	1953	1954.34	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975433	N	N	N	N
35	20241125	151430	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	32404058	16580	49.59	1953	1959	1953	2535	1368	1953	1954.41	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975433	N	N	N	N
36	20241125	141424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	2	2	0.10	25569901	13081	39.12	1953	1959	1953	2535	1368	1953	1954.74	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.07	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	975433	N	N	N	N
37	20241125	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	4	2	0.20	16486867	8435	25.23	1953	1959	1953	2535	1368	1953	1954.58	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	370	78.28	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	975433	N	N	N	N
38	20241125	121431	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	6	2	0.31	15463365	7912	23.66	1953	1959	1953	2535	1368	1953	1954.42	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	370	78.36	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	975433	N	N	N	N
39	20241125	111426	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	4679996	2396	7.17	1953	1954	1953	2535	1368	1953	1953.25	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975433	N	N	N	N
40	20241125	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	1	2	0.05	4468964	2288	6.84	1953	1954	1953	2535	1368	1953	1953.22	5.16	-129	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975433	N	N	N	N
41	20241125	091408	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	0	3	0.00	2056509	1053	3.15	1953	1953	1953	2535	1368	1953	1953.00	5.16	-94	1955	1954	1953	1952	1951	1954	1952	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975433	N	N	N	N
42	20241122	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	65284315	33437	113.95	1952	1954	1952	2540	1369	1955	1952.46	5.16	-222	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.18	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975655	N	N	N	N
43	20241122	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	64665214	33120	112.87	1952	1954	1952	2540	1369	1955	1952.45	5.16	-14	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.18	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975655	N	N	N	N
44	20241122	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	63798092	32676	111.36	1952	1954	1952	2540	1369	1955	1952.44	5.16	-4	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.17	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975655	N	N	N	N
45	20241122	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	63794185	32674	111.35	1952	1954	1952	2540	1369	1955	1952.44	5.16	-4	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.17	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975655	N	N	N	N
46	20241122	121313	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	63794185	32674	111.35	1952	1954	1952	2540	1369	1955	1952.44	5.16	-4	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.17	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975655	N	N	N	N
47	20241122	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	34856831	17850	60.83	1952	1954	1952	2540	1369	1955	1952.76	5.16	67	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975655	N	N	N	N
48	20241122	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-3	5	-0.15	24546953	12569	42.83	1952	1954	1952	2540	1369	1955	1952.98	5.16	67	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.07	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975655	N	N	N	N
49	20241122	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	1685195	863	2.94	1952	1953	1952	2540	1369	1955	1952.72	5.16	0	1962	1958	1953	1949	1944	1960	1951	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975655	N	N	N	N
50	20241121	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	5	2	0.26	57092835	29243	20.72	1952	1957	1948	2535	1365	1950	1952.36	5.16	-308	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	975968	N	N	N	N
51	20241121	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	57090880	29242	20.72	1952	1957	1948	2535	1365	1950	1952.36	5.16	-308	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975968	N	N	N	N
52	20241121	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	50214678	25726	18.23	1952	1955	1948	2535	1365	1950	1951.90	5.16	-217	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.14	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975968	N	N	N	N
53	20241121	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	4	2	0.21	47996475	24590	17.43	1952	1955	1948	2535	1365	1950	1951.87	5.16	-190	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.13	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	975968	N	N	N	N
54	20241121	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	3	2	0.15	35973034	18431	13.06	1952	1955	1948	2535	1365	1950	1951.77	5.16	-190	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.10	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	975968	N	N	N	N
55	20241121	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	34590510	17723	12.56	1952	1955	1948	2535	1365	1950	1951.73	5.16	-190	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975968	N	N	N	N
56	20241121	101318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	2	2	0.10	22192013	11374	8.06	1952	1955	1948	2535	1365	1950	1951.12	5.16	-90	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.08	0.99	12	0.06	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	975968	N	N	N	N
57	20241121	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	0	3	0.00	1951000	1000	0.71	1952	1952	1950	2535	1365	1950	1951.00	5.16	0	1966	1958	1954	1946	1942	1956	1944	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	975968	N	N	N	N
58	20241120	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-7	5	-0.36	275589269	141118	680.87	1956	1962	1950	2540	1370	1957	1952.90	5.15	2424	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.75	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	973549	N	N	N	N
59	20241120	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-7	5	-0.36	265051415	135714	654.80	1956	1962	1950	2540	1370	1957	1953.01	5.15	2424	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.72	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	973549	N	N	N	N
60	20241120	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1951	-6	5	-0.31	199319952	102015	492.21	1956	1962	1951	2540	1370	1957	1953.83	5.15	1534	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.54	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	N	452980	100	18 억	973549	N	N	N	N
61	20241120	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-5	5	-0.26	166850546	85384	411.97	1956	1962	1952	2540	1370	1957	1954.12	5.15	1112	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.45	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	973549	N	N	N	N
62	20241120	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1952	-5	5	-0.26	130211621	66617	321.42	1956	1962	1952	2540	1370	1957	1954.63	5.15	434	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.35	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	N	452980	100	18 억	973549	N	N	N	N
63	20241120	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-3	5	-0.15	98008436	50129	241.87	1956	1962	1953	2540	1370	1957	1955.12	5.15	148	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.27	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	973549	N	N	N	N
64	20241120	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	33414163	17082	82.42	1956	1962	1956	2540	1370	1957	1956.10	5.15	-9	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	370	78.24	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	973549	N	N	N	N
65	20241120	091325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-1	5	-0.05	4841101	2475	11.94	1956	1957	1956	2540	1370	1957	1956.00	5.15	-224	1961	1959	1957	1955	1953	1958	1954	19	583	100	1440	1	1	18905000	370	78.24	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	973549	N	N	N	N
66	20241119	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	40563753	20726	124.28	1958	1959	1955	2545	1371	1958	1957.14	5.15	58	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.28	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	973491	N	N	N	N
67	20241119	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	-2	5	-0.10	39976653	20426	122.48	1958	1959	1955	2545	1371	1958	1957.15	5.15	58	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.24	0.99	12	0.11	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	973491	N	N	N	N
68	20241119	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	32394020	16551	99.24	1958	1959	1955	2545	1371	1958	1957.22	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	973491	N	N	N	N
69	20241119	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	17017680	8698	52.16	1958	1959	1955	2545	1371	1958	1956.50	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.36	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	973491	N	N	N	N
70	20241119	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-1	5	-0.05	10536498	5388	32.31	1958	1959	1955	2545	1371	1958	1955.55	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.28	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	973491	N	N	N	N
71	20241119	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	1	2	0.05	10070324	5150	30.88	1958	1959	1955	2545	1371	1958	1955.40	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.36	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	973491	N	N	N	N
72	20241119	101259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	0	3	0.00	9484769	4851	29.09	1958	1959	1955	2545	1371	1958	1955.22	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.32	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	973491	N	N	N	N
73	20241119	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-3	5	-0.15	9046073	4627	27.74	1958	1958	1955	2545	1371	1958	1955.06	5.15	-1	1967	1962	1959	1954	1951	1961	1953	19	587	100	1440	1	1	18905000	370	78.20	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	973491	N	N	N	N
74	20241118	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-1	5	-0.05	32647376	16677	27.87	1964	1964	1956	2545	1372	1959	1957.63	5.15	38	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	973453	N	N	N	N
75	20241118	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-2	5	-0.10	32451576	16577	27.70	1964	1964	1956	2545	1372	1959	1957.63	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	370	78.28	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	973453	N	N	N	N
76	20241118	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-2	5	-0.10	13085768	6683	11.17	1964	1964	1956	2545	1372	1959	1958.07	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	370	78.28	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	973453	N	N	N	N
77	20241118	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	10030341	5122	8.56	1964	1964	1956	2545	1372	1959	1958.29	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	973453	N	N	N	N
78	20241118	121233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	9397261	4799	8.02	1964	1964	1956	2545	1372	1959	1958.17	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	973453	N	N	N	N
79	20241118	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	-2	5	-0.10	9101701	4648	7.77	1964	1964	1956	2545	1372	1959	1958.20	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	370	78.28	1.00	12	0.02	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	973453	N	N	N	N
80	20241118	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	1708785	872	1.46	1964	1964	1959	2545	1372	1959	1959.62	5.15	47	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	370	78.36	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	973453	N	N	N	N
81	20241118	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	5	2	0.26	98200	50	0.08	1964	1964	1964	2545	1372	1959	1964.00	5.15	0	1967	1963	1959	1955	1951	1965	1957	19	586	100	1440	1	1	18905000	371	78.56	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	973453	N	N	N	N
82	20241115	161309	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-2	5	-0.10	117225698	59847	259.79	1957	1963	1955	2545	1373	1961	1958.76	5.15	-439	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	370	78.36	1.00	12	0.32	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	973892	N	N	N	N
83	20241115	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	0	3	0.00	116441978	59447	258.05	1957	1963	1955	2545	1373	1961	1958.75	5.15	-439	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.44	1.00	12	0.31	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	973892	N	N	N	N
84	20241115	141326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	1	2	0.05	105437533	53826	233.65	1957	1963	1955	2545	1373	1961	1958.86	5.15	-385	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.48	1.00	12	0.28	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	973892	N	N	N	N
85	20241115	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	89073281	45475	197.40	1957	1963	1955	2545	1373	1961	1958.73	5.15	-333	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.40	1.00	12	0.24	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	973892	N	N	N	N
86	20241115	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	82319878	42028	182.44	1957	1963	1955	2545	1373	1961	1958.69	5.15	-273	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.40	1.00	12	0.22	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	973892	N	N	N	N
87	20241115	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-1	5	-0.05	67723693	34574	150.08	1957	1963	1955	2545	1373	1961	1958.80	5.15	-118	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.40	1.00	12	0.18	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	973892	N	N	N	N
88	20241115	101254	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-3	5	-0.15	64572833	32966	143.10	1957	1963	1955	2545	1373	1961	1958.77	5.15	-88	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	370	78.32	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	973892	N	N	N	N
89	20241115	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	2	2	0.10	11215812	5723	24.84	1957	1963	1957	2545	1373	1961	1959.78	5.15	0	1964	1962	1960	1958	1956	1961	1957	19	584	100	1450	1	1	18905000	371	78.52	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.36	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	1990	-1.36	20240530	1839	6.74	20231219	N	452980	100	18 억	973892	N	N	N	N
90	20241114	161247	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	41006059	20919	58.84	1962	1962	1958	2550	1374	1962	1960.23	5.15	-113	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
91	20241114	151255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	20112811	10265	28.87	1962	1962	1958	2550	1374	1962	1959.36	5.15	-113	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	974005	N	N	N	N
92	20241114	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	16112626	8225	23.13	1962	1962	1958	2550	1374	1962	1958.98	5.15	-113	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	370	78.36	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	974005	N	N	N	N
93	20241114	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-4	5	-0.20	9791646	4997	14.06	1962	1962	1958	2550	1374	1962	1959.50	5.15	-41	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	370	78.32	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	974005	N	N	N	N
94	20241114	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-3	5	-0.15	9495934	4846	13.63	1962	1962	1958	2550	1374	1962	1959.54	5.15	-40	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	370	78.36	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	974005	N	N	N	N
95	20241114	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	5156846	2631	7.40	1962	1962	1958	2550	1374	1962	1960.03	5.15	-10	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.01	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	974005	N	N	N	N
96	20241114	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	0	0	0.00	0	0	0	2550	1374	1962	0.00	5.15	0	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
97	20241114	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	0	0	0.00	0	0	0	2550	1374	1962	0.00	5.15	0	1966	1964	1961	1959	1956	1965	1960	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
98	20241113	160852	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	69671955	35553	55.01	1960	1963	1958	2545	1372	1960	1959.66	5.15	-307	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.19	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
99	20241113	150930	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	67565167	34479	53.35	1960	1963	1958	2545	1372	1960	1959.60	5.15	-307	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.18	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
100	20241113	140927	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	66523637	33948	52.52	1960	1963	1958	2545	1372	1960	1959.57	5.15	-200	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.40	1.00	12	0.18	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	974005	N	N	N	N
101	20241113	130930	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	60812339	31035	48.02	1960	1963	1958	2545	1372	1960	1959.48	5.15	0	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.44	1.00	12	0.16	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	974005	N	N	N	N
102	20241113	120918	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	60059015	30651	47.42	1960	1963	1958	2545	1372	1960	1959.45	5.15	0	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.16	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	974005	N	N	N	N
103	20241113	110915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	56978878	29080	44.99	1960	1960	1958	2545	1372	1960	1959.38	5.15	0	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.15	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	974005	N	N	N	N
104	20241113	100915	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	30086175	15359	23.76	1960	1960	1958	2545	1372	1960	1958.86	5.15	0	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.08	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	974005	N	N	N	N
105	20241113	090904	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	1852200	945	1.46	1960	1960	1960	2545	1372	1960	1960.00	5.15	0	1968	1963	1961	1956	1954	1966	1959	19	585	100	1450	1	1	18905000	371	78.40	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	974005	N	N	N	N
106	20241112	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	126842950	64633	223.35	1959	1966	1959	2545	1372	1960	1962.51	5.15	1097	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.40	1.00	12	0.34	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972766	N	N	N	N
107	20241112	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	117573870	59905	207.01	1959	1966	1959	2545	1372	1960	1962.67	5.15	1397	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.44	1.00	12	0.32	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972766	N	N	N	N
108	20241112	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	96836483	49329	170.46	1959	1966	1959	2545	1372	1960	1963.07	5.15	874	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.26	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972766	N	N	N	N
109	20241112	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	64679524	32929	113.79	1959	1966	1959	2545	1372	1960	1964.21	5.15	325	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.52	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.36	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	1990	-1.36	20240530	1839	6.74	20231219	N	452980	100	18 억	972766	N	N	N	N
110	20241112	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	3	2	0.15	62588998	31864	110.11	1959	1966	1959	2545	1372	1960	1964.25	5.15	237	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.52	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.36	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	1990	-1.36	20240530	1839	6.74	20231219	N	452980	100	18 억	972766	N	N	N	N
111	20241112	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1966	6	2	0.31	39352660	20039	69.25	1959	1966	1959	2545	1372	1960	1963.80	5.15	211	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	372	78.64	1.00	12	0.11	25.00	1966.00	1990	20240530	-1.21	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	1990	-1.21	20240530	1839	6.91	20231219	N	452980	100	18 억	972766	N	N	N	N
112	20241112	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	5	2	0.26	34852595	17750	61.34	1959	1966	1959	2545	1372	1960	1963.53	5.15	0	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.26	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	1990	-1.26	20240530	1839	6.85	20231219	N	452980	100	18 억	972766	N	N	N	N
113	20241112	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	-1	5	-0.05	156720	80	0.28	1959	1959	1959	2545	1372	1960	1959.00	5.15	0	1965	1962	1961	1958	1957	1962	1958	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972766	N	N	N	N
114	20241111	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	-2	5	-0.10	56773880	28938	95.19	1962	1964	1960	2550	1374	1962	1961.91	5.15	-91	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.40	1.00	12	0.15	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972699	N	N	N	N
115	20241111	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	55737040	28409	93.45	1962	1964	1960	2550	1374	1962	1961.95	5.15	263	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.15	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972699	N	N	N	N
116	20241111	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	31770970	16189	53.26	1962	1964	1961	2550	1374	1962	1962.50	5.15	307	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972699	N	N	N	N
117	20241111	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	16603203	8460	27.83	1962	1964	1961	2550	1374	1962	1962.55	5.15	-16	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972699	N	N	N	N
118	20241111	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	1	2	0.05	15547086	7922	26.06	1962	1964	1961	2550	1374	1962	1962.52	5.15	-16	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.52	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.36	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	1990	-1.36	20240530	1839	6.74	20231219	N	452980	100	18 억	972699	N	N	N	N
119	20241111	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	15009224	7648	25.16	1962	1964	1961	2550	1374	1962	1962.50	5.15	-16	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972699	N	N	N	N
120	20241111	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	10127219	5161	16.98	1962	1964	1961	2550	1374	1962	1962.26	5.15	-16	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972699	N	N	N	N
121	20241111	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	6173875	3148	10.36	1962	1964	1961	2550	1374	1962	1961.21	5.15	-16	1968	1965	1962	1959	1956	1966	1960	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.02	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972699	N	N	N	N
122	20241108	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	0	3	0.00	59672470	30399	102.98	1961	1965	1959	2550	1374	1962	1962.97	5.15	-601	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.16	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972951	N	N	N	N
123	20241108	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1963	1	2	0.05	54812375	27922	94.59	1961	1965	1959	2550	1374	1962	1963.05	5.15	-601	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.52	1.00	12	0.15	25.00	1966.00	1990	20240530	-1.36	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	1990	-1.36	20240530	1839	6.74	20231219	N	452980	100	18 억	972951	N	N	N	N
124	20241108	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1965	3	2	0.15	47324590	24110	81.68	1961	1965	1959	2550	1374	1962	1962.86	5.15	-589	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.13	25.00	1966.00	1990	20240530	-1.26	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	1990	-1.26	20240530	1839	6.85	20231219	N	452980	100	18 억	972951	N	N	N	N
125	20241108	131159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	35976989	18331	62.10	1961	1964	1959	2550	1374	1962	1962.63	5.15	-430	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.10	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972951	N	N	N	N
126	20241108	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	27283448	13904	47.10	1961	1964	1959	2550	1374	1962	1962.27	5.15	-268	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.07	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972951	N	N	N	N
127	20241108	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	1964	2	2	0.10	19496788	9939	33.67	1961	1964	1959	2550	1374	1962	1961.64	5.15	-66	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.31	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	1990	-1.31	20240530	1839	6.80	20231219	N	452980	100	18 억	972951	N	N	N	N
128	20241108	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	11892090	6065	20.55	1961	1961	1959	2550	1374	1962	1960.77	5.15	117	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.03	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972951	N	N	N	N
129	20241108	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	-1	5	-0.05	397993	203	0.69	1961	1961	1959	2550	1374	1962	1960.56	5.15	0	1964	1962	1961	1959	1958	1964	1961	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972951	N	N	N	N
130	20241107	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	57880193	29519	39.12	1960	1963	1960	2545	1372	1960	1960.78	5.14	34	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.16	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972411	N	N	N	N
131	20241107	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	53153982	27109	35.92	1960	1963	1960	2545	1372	1960	1960.75	5.14	34	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.14	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972411	N	N	N	N
132	20241107	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1962	2	2	0.10	51598753	26316	34.87	1960	1963	1960	2545	1372	1960	1960.74	5.14	-16	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.48	1.00	12	0.14	25.00	1966.00	1990	20240530	-1.41	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	1990	-1.41	20240530	1839	6.69	20231219	N	452980	100	18 억	972411	N	N	N	N
133	20241107	131158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	49176883	25081	33.24	1960	1963	1960	2545	1372	1960	1960.72	5.14	-71	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.40	1.00	12	0.13	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
134	20241107	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	29120649	14850	19.68	1960	1963	1960	2545	1372	1960	1960.99	5.14	-71	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.44	1.00	12	0.08	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972411	N	N	N	N
135	20241107	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	17535710	8943	11.85	1960	1963	1960	2545	1372	1960	1960.83	5.14	-308	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.44	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972411	N	N	N	N
136	20241107	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	1	2	0.05	15544931	7928	10.51	1960	1963	1960	2545	1372	1960	1960.76	5.14	0	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.44	1.00	12	0.04	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972411	N	N	N	N
137	20241107	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	5.14	0	1962	1960	1959	1957	1956	1962	1959	19	585	100	1450	1	1	18905000	371	78.40	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
138	20241106	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	147796908	75462	118.21	1959	1961	1958	2545	1372	1959	1958.56	5.14	0	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.40	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
139	20241106	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	146816908	74962	117.43	1959	1961	1958	2545	1372	1959	1958.55	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	370	78.36	1.00	12	0.40	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972411	N	N	N	N
140	20241106	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	144355401	73706	115.46	1959	1961	1958	2545	1372	1959	1958.53	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.39	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
141	20241106	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-1	5	-0.05	136679039	69786	109.32	1959	1961	1958	2545	1372	1959	1958.55	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	370	78.32	1.00	12	0.37	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	972411	N	N	N	N
142	20241106	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	121146801	61856	96.90	1959	1961	1958	2545	1372	1959	1958.53	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	370	78.36	1.00	12	0.33	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972411	N	N	N	N
143	20241106	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	1	2	0.05	118089953	60296	94.45	1959	1961	1958	2545	1372	1959	1958.50	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	371	78.40	1.00	12	0.32	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
144	20241106	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	0	3	0.00	19715359	10064	15.77	1959	1960	1958	2545	1372	1959	1959.00	5.14	61	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	370	78.36	1.00	12	0.05	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972411	N	N	N	N
145	20241106	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	-1	5	-0.05	1312510	670	1.05	1959	1959	1958	2545	1372	1959	1958.97	5.14	0	1965	1961	1957	1953	1949	1964	1956	19	586	100	1440	1	1	18905000	370	78.32	1.00	12	0.00	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	972411	N	N	N	N
146	20241105	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	4	2	0.20	124956104	63836	313.60	1954	1961	1953	2540	1369	1955	1957.46	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	370	78.36	1.00	12	0.34	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972411	N	N	N	N
147	20241105	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1959	4	2	0.20	124956104	63836	313.60	1954	1961	1953	2540	1369	1955	1957.46	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	370	78.36	1.00	12	0.34	25.00	1966.00	1990	20240530	-1.56	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	1990	-1.56	20240530	1839	6.53	20231219	N	452980	100	18 억	972411	N	N	N	N
148	20241105	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	124832865	63773	313.29	1954	1961	1953	2540	1369	1955	1957.46	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.34	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
149	20241105	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1961	6	2	0.31	73505113	37537	184.40	1954	1961	1953	2540	1369	1955	1958.20	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	371	78.44	1.00	12	0.20	25.00	1966.00	1990	20240530	-1.46	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	1990	-1.46	20240530	1839	6.63	20231219	N	452980	100	18 억	972411	N	N	N	N
150	20241105	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	5	2	0.26	51882074	26505	130.21	1954	1960	1953	2540	1369	1955	1957.44	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	371	78.40	1.00	12	0.14	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
151	20241105	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	1958	3	2	0.15	34585094	17677	86.84	1954	1958	1953	2540	1369	1955	1956.50	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	370	78.32	1.00	12	0.09	25.00	1966.00	1990	20240530	-1.61	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	1990	-1.61	20240530	1839	6.47	20231219	N	452980	100	18 억	972411	N	N	N	N
152	20241105	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1957	2	2	0.10	6848933	3504	17.21	1954	1957	1953	2540	1369	1955	1954.60	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	370	78.28	1.00	12	0.02	25.00	1966.00	1990	20240530	-1.66	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	1990	-1.66	20240530	1839	6.42	20231219	N	452980	100	18 억	972411	N	N	N	N
153	20241105	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	845693	433	2.13	1954	1955	1953	2540	1369	1955	1953.10	5.14	0	1958	1956	1953	1951	1948	1957	1952	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972411	N	N	N	N
154	20241104	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	39769036	20356	43.43	1955	1955	1950	2540	1369	1955	1953.68	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
155	20241104	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	39769036	20356	43.43	1955	1955	1950	2540	1369	1955	1953.68	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
156	20241104	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	35017659	17925	38.25	1955	1955	1950	2540	1369	1955	1953.57	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972411	N	N	N	N
157	20241104	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-1	5	-0.05	24931111	12763	27.23	1955	1955	1950	2540	1369	1955	1953.39	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.07	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972411	N	N	N	N
158	20241104	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1950	-5	5	-0.26	18190819	9315	19.88	1955	1955	1950	2540	1369	1955	1952.85	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	N	452980	100	18 억	972411	N	N	N	N
159	20241104	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	1953	-2	5	-0.10	6933813	3547	7.57	1955	1955	1953	2540	1369	1955	1954.84	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	N	452980	100	18 억	972411	N	N	N	N
160	20241104	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	5583480	2856	6.09	1955	1955	1955	2540	1369	1955	1955.00	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.02	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
161	20241104	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	0	3	0.00	5139695	2629	5.61	1955	1955	1955	2540	1369	1955	1955.00	5.14	0	1964	1959	1955	1950	1946	1957	1948	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
162	20241101	161028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	91707664	46867	88.58	1956	1960	1951	2540	1370	1956	1956.76	5.14	0	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	370	78.20	0.99	12	0.25	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
163	20241101	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	90853329	46430	87.76	1956	1960	1951	2540	1370	1956	1956.78	5.14	175	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	371	78.40	1.00	12	0.25	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
164	20241101	141001	57	100.00	KOSDAQ	금융	N	N	N	N	N	1960	4	2	0.20	62641089	32036	60.55	1956	1960	1951	2540	1370	1956	1955.33	5.14	175	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	371	78.40	1.00	12	0.17	25.00	1966.00	1990	20240530	-1.51	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	1990	-1.51	20240530	1839	6.58	20231219	N	452980	100	18 억	972411	N	N	N	N
165	20241101	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	38831358	19873	37.56	1956	1956	1951	2540	1370	1956	1953.98	5.14	175	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.11	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972411	N	N	N	N
166	20241101	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	35931622	18389	34.76	1956	1956	1951	2540	1370	1956	1953.97	5.14	175	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.10	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972411	N	N	N	N
167	20241101	111231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1954	-2	5	-0.10	31458943	16097	30.42	1956	1956	1952	2540	1370	1956	1954.34	5.14	175	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.09	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	N	452980	100	18 억	972411	N	N	N	N
168	20241101	101233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1955	-1	5	-0.05	10291124	5264	9.95	1956	1956	1955	2540	1370	1956	1955.00	5.14	67	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	370	78.20	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	N	452980	100	18 억	972411	N	N	N	N
169	20241101	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1956	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1956	0.00	5.14	0	1963	1959	1952	1948	1941	1961	1950	19	584	100	1440	1	1	18905000	370	78.24	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	N	452980	100	18 억	972411	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History