KissMeData/457940/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161446	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	3337515	1603	461.96	2100	2100	2080	2720	1470	2095	2082.04	0.04	-31	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1192	N	N	N	N
3	20241129	151503	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	3335435	1602	461.67	2100	2100	2080	2720	1470	2095	2082.04	0.04	-31	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	1192	N	N	N	N
4	20241129	141506	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	2082350	1001	288.47	2100	2100	2080	2720	1470	2095	2080.27	0.04	-31	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1192	N	N	N	N
5	20241129	131501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	112590	54	15.56	2100	2100	2080	2720	1470	2095	2085.00	0.04	0	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1192	N	N	N	N
6	20241129	121503	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	112590	54	15.56	2100	2100	2080	2720	1470	2095	2085.00	0.04	0	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1192	N	N	N	N
7	20241129	111504	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	112590	54	15.56	2100	2100	2080	2720	1470	2095	2085.00	0.04	0	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1192	N	N	N	N
8	20241129	101456	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	106350	51	14.70	2100	2100	2085	2720	1470	2095	2085.29	0.04	0	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	1192	N	N	N	N
9	20241129	091501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.04	0	2105	2100	2095	2090	2085	2097	2087	3	625	100	1460	5	1	3310000	69	-419.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.61	2030	20241119	3.20	2425	-13.61	20240412	2030	3.20	20241119	2425	-13.61	20240412	2030	3.20	20241119	N	457940	100	3 억	1192	N	N	N	N
10	20241128	161440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	728370	347	4.29	2100	2100	2090	2730	1470	2100	2099.05	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.61	2030	20241119	3.20	2425	-13.61	20240412	2030	3.20	20241119	2425	-13.61	20240412	2030	3.20	20241119	N	457940	100	3 억	1212	N	N	N	N
11	20241128	151509	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	713705	340	4.20	2100	2100	2090	2730	1470	2100	2099.13	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-13.61	2030	20241119	3.20	2425	-13.61	20240412	2030	3.20	20241119	2425	-13.61	20240412	2030	3.20	20241119	N	457940	100	3 억	1212	N	N	N	N
12	20241128	141507	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	673900	321	3.97	2100	2100	2090	2730	1470	2100	2099.38	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
13	20241128	131503	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	673900	321	3.97	2100	2100	2090	2730	1470	2100	2099.38	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
14	20241128	121501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	673900	321	3.97	2100	2100	2090	2730	1470	2100	2099.38	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
15	20241128	111506	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	673900	321	3.97	2100	2100	2090	2730	1470	2100	2099.38	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
16	20241128	101503	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	463900	221	2.73	2100	2100	2090	2730	1470	2100	2099.10	0.04	-20	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
17	20241128	091500	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.04	0	2130	2115	2100	2085	2070	2107	2077	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1212	N	N	N	N
18	20241127	161423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	16868695	8089	96.14	2115	2115	2085	2715	1465	2090	2085.39	0.04	-27	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.24	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1239	N	N	N	N
19	20241127	151451	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	16866595	8088	96.13	2115	2115	2085	2715	1465	2090	2085.39	0.04	-27	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.24	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	1239	N	N	N	N
20	20241127	141444	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-5	5	-0.24	16851985	8081	96.04	2115	2115	2085	2715	1465	2090	2085.38	0.04	-27	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	69	-417.00	1.07	12	0.24	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	1239	N	N	N	N
21	20241127	131442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	1691950	810	9.63	2115	2115	2085	2715	1465	2090	2088.83	0.04	-27	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	70	-420.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-13.40	2030	20241119	3.45	2425	-13.40	20240412	2030	3.45	20241119	2425	-13.40	20240412	2030	3.45	20241119	N	457940	100	3 억	1239	N	N	N	N
22	20241127	121458	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	1141165	546	6.49	2115	2115	2090	2715	1465	2090	2090.05	0.04	-50	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-13.81	2030	20241119	2.96	2425	-13.81	20240412	2030	2.96	20241119	2425	-13.81	20240412	2030	2.96	20241119	N	457940	100	3 억	1239	N	N	N	N
23	20241127	111449	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	2115	1	0.01	2115	2115	2115	2715	1465	2090	2115.00	0.04	-1	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2030	20241119	4.19	2425	-12.78	20240412	2030	4.19	20241119	2425	-12.78	20240412	2030	4.19	20241119	N	457940	100	3 억	1239	N	N	N	N
24	20241127	101452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	2115	1	0.01	2115	2115	2115	2715	1465	2090	2115.00	0.04	-1	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2030	20241119	4.19	2425	-12.78	20240412	2030	4.19	20241119	2425	-12.78	20240412	2030	4.19	20241119	N	457940	100	3 억	1239	N	N	N	N
25	20241127	091448	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.04	0	2113	2101	2093	2081	2073	2107	2087	3	625	100	1460	5	1	3310000	69	-418.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-13.81	2030	20241119	2.96	2425	-13.81	20240412	2030	2.96	20241119	2425	-13.81	20240412	2030	2.96	20241119	N	457940	100	3 억	1239	N	N	N	N
26	20241126	161424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	17591610	8414	475.10	2085	2105	2085	2700	1460	2080	2090.75	0.02	595	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-418.00	1.07	12	0.25	-5.00	1951.00	2425	20240412	-13.81	2030	20241119	2.96	2425	-13.81	20240412	2030	2.96	20241119	2425	-13.81	20240412	2030	2.96	20241119	N	457940	100	3 억	774	N	N	N	N
27	20241126	151442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	25	2	1.20	17539360	8389	473.69	2085	2105	2085	2700	1460	2080	2090.76	0.02	600	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	70	-421.00	1.08	12	0.25	-5.00	1951.00	2425	20240412	-13.20	2030	20241119	3.69	2425	-13.20	20240412	2030	3.69	20241119	2425	-13.20	20240412	2030	3.69	20241119	N	457940	100	3 억	774	N	N	N	N
28	20241126	141443	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	25	2	1.20	17539360	8389	473.69	2085	2105	2085	2700	1460	2080	2090.76	0.02	600	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	70	-421.00	1.08	12	0.25	-5.00	1951.00	2425	20240412	-13.20	2030	20241119	3.69	2425	-13.20	20240412	2030	3.69	20241119	2425	-13.20	20240412	2030	3.69	20241119	N	457940	100	3 억	774	N	N	N	N
29	20241126	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	774	N	N	N	N
30	20241126	121445	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	774	N	N	N	N
31	20241126	111449	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	774	N	N	N	N
32	20241126	101501	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	774	N	N	N	N
33	20241126	091447	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	2090	2085	2080	2075	2070	2085	2075	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	774	N	N	N	N
34	20241125	161407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	3684060	1771	4.66	2080	2085	2075	2700	1460	2080	2080.21	0.02	1463	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	800	N	N	N	N
35	20241125	151438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	3684060	1771	4.66	2080	2085	2075	2700	1460	2080	2080.21	0.02	1463	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.05	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	800	N	N	N	N
36	20241125	141432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	2454780	1180	3.10	2080	2085	2075	2700	1460	2080	2080.32	0.02	971	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	800	N	N	N	N
37	20241125	131421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	5	2	0.24	2454780	1180	3.10	2080	2085	2075	2700	1460	2080	2080.32	0.02	971	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.04	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	800	N	N	N	N
38	20241125	121438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	1208365	581	1.53	2080	2080	2075	2700	1460	2080	2079.80	0.02	372	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	800	N	N	N	N
39	20241125	111434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	1208365	581	1.53	2080	2080	2075	2700	1460	2080	2079.80	0.02	372	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.02	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	800	N	N	N	N
40	20241125	101418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	255825	123	0.32	2080	2080	2075	2700	1460	2080	2079.88	0.02	-3	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-415.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.43	2030	20241119	2.22	2425	-14.43	20240412	2030	2.22	20241119	2425	-14.43	20240412	2030	2.22	20241119	N	457940	100	3 억	800	N	N	N	N
41	20241125	091415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	249600	120	0.32	2080	2080	2080	2700	1460	2080	2080.00	0.02	0	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.00	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	800	N	N	N	N
42	20241122	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	78219070	38023	10680.62	2070	2080	2050	2700	1460	2080	2057.15	0.04	17309	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	1.15	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1345	N	N	N	N
43	20241122	151313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	78219070	38023	10680.62	2070	2080	2050	2700	1460	2080	2057.15	0.04	17309	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	1.15	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1345	N	N	N	N
44	20241122	141315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-15	5	-0.72	67753970	32955	9257.02	2070	2070	2050	2700	1460	2080	2055.95	0.04	12309	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	1.00	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1345	N	N	N	N
45	20241122	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-15	5	-0.72	42482500	20717	5819.38	2070	2070	2050	2700	1460	2080	2050.61	0.04	355	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.63	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1345	N	N	N	N
46	20241122	121319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-25	5	-1.20	40345945	19680	5528.09	2070	2070	2050	2700	1460	2080	2050.10	0.04	-194	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.59	-5.00	1951.00	2425	20240412	-15.26	2030	20241119	1.23	2425	-15.26	20240412	2030	1.23	20241119	2425	-15.26	20240412	2030	1.23	20241119	N	457940	100	3 억	1345	N	N	N	N
47	20241122	111305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-25	5	-1.20	40345945	19680	5528.09	2070	2070	2050	2700	1460	2080	2050.10	0.04	-194	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.59	-5.00	1951.00	2425	20240412	-15.26	2030	20241119	1.23	2425	-15.26	20240412	2030	1.23	20241119	2425	-15.26	20240412	2030	1.23	20241119	N	457940	100	3 억	1345	N	N	N	N
48	20241122	101328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-25	5	-1.20	40117830	19569	5496.91	2070	2070	2050	2700	1460	2080	2050.07	0.04	-184	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	68	-411.00	1.05	12	0.59	-5.00	1951.00	2425	20240412	-15.26	2030	20241119	1.23	2425	-15.26	20240412	2030	1.23	20241119	2425	-15.26	20240412	2030	1.23	20241119	N	457940	100	3 억	1345	N	N	N	N
49	20241122	091319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-10	5	-0.48	103500	50	14.04	2070	2070	2070	2700	1460	2080	2070.00	0.04	-50	2100	2090	2070	2060	2040	2095	2065	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.64	2030	20241119	1.97	2425	-14.64	20240412	2030	1.97	20241119	2425	-14.64	20240412	2030	1.97	20241119	N	457940	100	3 억	1345	N	N	N	N
50	20241121	161307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	20	2	0.97	734725	356	0.76	2050	2080	2050	2675	1445	2060	2063.83	0.04	282	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	69	-416.00	1.07	12	0.01	-5.00	1951.00	2425	20240412	-14.23	2030	20241119	2.46	2425	-14.23	20240412	2030	2.46	20241119	2425	-14.23	20240412	2030	2.46	20241119	N	457940	100	3 억	1346	N	N	N	N
51	20241121	151331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	10	2	0.49	728485	353	0.75	2050	2080	2050	2675	1445	2060	2063.70	0.04	282	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.64	2030	20241119	1.97	2425	-14.64	20240412	2030	1.97	20241119	2425	-14.64	20240412	2030	1.97	20241119	N	457940	100	3 억	1346	N	N	N	N
52	20241121	141328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	610480	296	0.63	2050	2065	2050	2675	1445	2060	2062.43	0.04	232	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.01	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1346	N	N	N	N
53	20241121	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	129335	63	0.13	2050	2065	2050	2675	1445	2060	2052.94	0.04	-1	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1346	N	N	N	N
54	20241121	121322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	129335	63	0.13	2050	2065	2050	2675	1445	2060	2052.94	0.04	-1	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1346	N	N	N	N
55	20241121	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	129335	63	0.13	2050	2065	2050	2675	1445	2060	2052.94	0.04	-1	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1346	N	N	N	N
56	20241121	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	104565	51	0.11	2050	2065	2050	2675	1445	2060	2050.29	0.04	0	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1346	N	N	N	N
57	20241121	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.04	0	2076	2067	2056	2047	2036	2072	2052	3	615	100	1440	5	1	3310000	68	-412.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1346	N	N	N	N
58	20241120	161312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	96896715	47095	76.98	2045	2065	2045	2670	1440	2055	2057.47	0.04	38399	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	1.42	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
59	20241120	151332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	96896715	47095	76.98	2045	2065	2045	2670	1440	2055	2057.47	0.04	38399	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	1.42	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
60	20241120	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	65498455	31853	52.07	2045	2065	2045	2670	1440	2055	2056.27	0.04	23530	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	0.96	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
61	20241120	131333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	65498455	31853	52.07	2045	2065	2045	2670	1440	2055	2056.27	0.04	23530	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	0.96	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
62	20241120	121332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	49860995	24262	39.66	2045	2065	2045	2670	1440	2055	2055.11	0.04	15939	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	0.73	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
63	20241120	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	49308915	23994	39.22	2045	2065	2045	2670	1440	2055	2055.05	0.04	15671	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-412.00	1.06	12	0.72	-5.00	1951.00	2425	20240412	-15.05	2030	20241119	1.48	2425	-15.05	20240412	2030	1.48	20241119	2425	-15.05	20240412	2030	1.48	20241119	N	457940	100	3 억	1412	N	N	N	N
64	20241120	101334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	10	2	0.49	19624315	9584	15.67	2045	2065	2045	2670	1440	2055	2047.61	0.04	1461	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-413.00	1.06	12	0.29	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1412	N	N	N	N
65	20241120	091333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-10	5	-0.49	10432100	5100	8.34	2045	2050	2045	2670	1440	2055	2045.51	0.04	156	2111	2082	2056	2027	2001	2070	2015	3	615	100	1430	5	1	3310000	68	-409.00	1.05	12	0.15	-5.00	1951.00	2425	20240412	-15.67	2030	20241119	0.74	2425	-15.67	20240412	2030	0.74	20241119	2425	-15.67	20240412	2030	0.74	20241119	N	457940	100	3 억	1412	N	N	N	N
66	20241119	161216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-10	5	-0.48	126057305	61176	302.06	2060	2085	2030	2680	1450	2065	2060.57	0.05	19754	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	68	-411.00	1.05	12	1.85	-5.00	1951.00	2425	20240412	-15.26	2030	20241119	1.23	2425	-15.26	20240412	2030	1.23	20241119	2425	-15.26	20240412	2030	1.23	20241119	N	457940	100	3 억	1658	N	N	N	N
67	20241119	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	10	2	0.48	125132555	60726	299.84	2060	2085	2030	2680	1450	2065	2060.61	0.05	20204	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	69	-415.00	1.06	12	1.83	-5.00	1951.00	2425	20240412	-14.43	2030	20241119	2.22	2425	-14.43	20240412	2030	2.22	20241119	2425	-14.43	20240412	2030	2.22	20241119	N	457940	100	3 억	1658	N	N	N	N
68	20241119	141237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	10	2	0.48	125132555	60726	299.84	2060	2085	2030	2680	1450	2065	2060.61	0.05	20204	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	69	-415.00	1.06	12	1.83	-5.00	1951.00	2425	20240412	-14.43	2030	20241119	2.22	2425	-14.43	20240412	2030	2.22	20241119	2425	-14.43	20240412	2030	2.22	20241119	N	457940	100	3 억	1658	N	N	N	N
69	20241119	131241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	20	2	0.97	122521905	59468	293.63	2060	2085	2030	2680	1450	2065	2060.30	0.05	20204	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	69	-417.00	1.07	12	1.80	-5.00	1951.00	2425	20240412	-14.02	2030	20241119	2.71	2425	-14.02	20240412	2030	2.71	20241119	2425	-14.02	20240412	2030	2.71	20241119	N	457940	100	3 억	1658	N	N	N	N
70	20241119	121227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	0	3	0.00	110700400	53781	265.55	2060	2070	2030	2680	1450	2065	2058.36	0.05	20204	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	1.62	-5.00	1951.00	2425	20240412	-14.85	2030	20241119	1.72	2425	-14.85	20240412	2030	1.72	20241119	2425	-14.85	20240412	2030	1.72	20241119	N	457940	100	3 억	1658	N	N	N	N
71	20241119	111240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	5	2	0.24	97840510	47554	234.80	2060	2070	2030	2680	1450	2065	2057.46	0.05	13977	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	1.44	-5.00	1951.00	2425	20240412	-14.64	2030	20241119	1.97	2425	-14.64	20240412	2030	1.97	20241119	2425	-14.64	20240412	2030	1.97	20241119	N	457940	100	3 억	1658	N	N	N	N
72	20241119	101305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	1139455	553	2.73	2060	2070	2060	2680	1450	2065	2060.50	0.05	501	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.02	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2050	0.98	20241115	2425	-14.64	20240412	2045	1.22	20231121	N	457940	100	3 억	1658	N	N	N	N
73	20241119	091306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.05	0	2071	2067	2061	2057	2051	2070	2060	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2050	0.73	20241115	2425	-14.85	20240412	2045	0.98	20231121	N	457940	100	3 억	1658	N	N	N	N
74	20241118	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	41720185	20253	91.04	2060	2065	2055	2675	1445	2060	2059.95	0.05	78	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.61	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2050	0.73	20241115	2425	-14.85	20240412	2045	0.98	20231121	N	457940	100	3 억	1681	N	N	N	N
75	20241118	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	41687145	20237	90.97	2060	2065	2055	2675	1445	2060	2059.95	0.05	78	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-412.00	1.06	12	0.61	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2050	0.49	20241115	2425	-15.05	20240412	2045	0.73	20231121	N	457940	100	3 억	1681	N	N	N	N
76	20241118	141245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	41685085	20236	90.96	2060	2065	2055	2675	1445	2060	2059.95	0.05	79	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.61	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2050	0.73	20241115	2425	-14.85	20240412	2045	0.98	20231121	N	457940	100	3 억	1681	N	N	N	N
77	20241118	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	5	2	0.24	41685085	20236	90.96	2060	2065	2055	2675	1445	2060	2059.95	0.05	79	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.61	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2050	0.73	20241115	2425	-14.85	20240412	2045	0.98	20231121	N	457940	100	3 억	1681	N	N	N	N
78	20241118	121239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	41664435	20226	90.92	2060	2060	2055	2675	1445	2060	2059.94	0.05	80	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-412.00	1.06	12	0.61	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2050	0.49	20241115	2425	-15.05	20240412	2045	0.73	20231121	N	457940	100	3 억	1681	N	N	N	N
79	20241118	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	468555	228	1.02	2060	2060	2055	2675	1445	2060	2055.07	0.05	81	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-411.00	1.05	12	0.01	-5.00	1951.00	2425	20240412	-15.26	2045	20231117	0.49	2425	-15.26	20240412	2050	0.24	20241115	2425	-15.26	20240412	2045	0.49	20231121	N	457940	100	3 억	1681	N	N	N	N
80	20241118	101225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	468555	228	1.02	2060	2060	2055	2675	1445	2060	2055.07	0.05	81	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-411.00	1.05	12	0.01	-5.00	1951.00	2425	20240412	-15.26	2045	20231117	0.49	2425	-15.26	20240412	2050	0.24	20241115	2425	-15.26	20240412	2045	0.49	20231121	N	457940	100	3 억	1681	N	N	N	N
81	20241118	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.05	0	2080	2070	2060	2050	2040	2070	2050	3	615	100	1440	5	1	3310000	68	-412.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2050	0.49	20241115	2425	-15.05	20240412	2045	0.73	20231121	N	457940	100	3 억	1681	N	N	N	N
82	20241115	161316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	45722290	22247	164.78	2060	2070	2050	2690	1450	2070	2055.21	0.02	1020	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-412.00	1.06	12	0.67	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2050	0.49	20241115	2425	-15.05	20240412	2045	0.73	20231117	N	457940	100	3 억	661	N	N	N	N
83	20241115	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	44653110	21728	160.94	2060	2070	2050	2690	1450	2070	2055.10	0.02	1525	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-412.00	1.06	12	0.66	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2050	0.49	20241115	2425	-15.05	20240412	2045	0.73	20231117	N	457940	100	3 억	661	N	N	N	N
84	20241115	141333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	44442980	21626	160.18	2060	2070	2050	2690	1450	2070	2055.07	0.02	1525	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-413.00	1.06	12	0.65	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2050	0.73	20241115	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	661	N	N	N	N
85	20241115	131331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	40988375	19945	147.73	2060	2070	2050	2690	1450	2070	2055.07	0.02	1525	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-411.00	1.05	12	0.60	-5.00	1951.00	2425	20240412	-15.26	2045	20231117	0.49	2425	-15.26	20240412	2050	0.24	20241115	2425	-15.26	20240412	2045	0.49	20231117	N	457940	100	3 억	661	N	N	N	N
86	20241115	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	40871240	19888	147.31	2060	2070	2050	2690	1450	2070	2055.07	0.02	1525	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-411.00	1.05	12	0.60	-5.00	1951.00	2425	20240412	-15.26	2045	20231117	0.49	2425	-15.26	20240412	2050	0.24	20241115	2425	-15.26	20240412	2045	0.49	20231117	N	457940	100	3 억	661	N	N	N	N
87	20241115	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	39836270	19384	143.57	2060	2070	2050	2690	1450	2070	2055.11	0.02	1525	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	68	-411.00	1.05	12	0.59	-5.00	1951.00	2425	20240412	-15.26	2045	20231117	0.49	2425	-15.26	20240412	2050	0.24	20241115	2425	-15.26	20240412	2045	0.49	20231117	N	457940	100	3 억	661	N	N	N	N
88	20241115	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	0	3	0.00	16451030	8004	59.28	2060	2070	2055	2690	1450	2070	2055.35	0.02	0	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	69	-414.00	1.06	12	0.24	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2055	0.73	20241115	2425	-14.64	20240412	2045	1.22	20231117	N	457940	100	3 억	661	N	N	N	N
89	20241115	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	2090	2080	2070	2060	2050	2085	2065	3	620	100	1440	5	1	3310000	69	-414.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2060	0.49	20241112	2425	-14.64	20240412	2045	1.22	20231117	N	457940	100	3 억	661	N	N	N	N
90	20241114	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	27869280	13501	123.57	2065	2080	2060	2680	1450	2065	2064.24	0.03	-211	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.41	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2060	0.49	20241114	2425	-14.64	20240412	2045	1.22	20231117	N	457940	100	3 억	872	N	N	N	N
91	20241114	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	24773840	12002	109.85	2065	2080	2060	2680	1450	2065	2064.14	0.03	-211	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.36	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241114	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
92	20241114	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	19367670	9384	85.89	2065	2080	2060	2680	1450	2065	2063.90	0.03	-143	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.28	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241114	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
93	20241114	131253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	5	2	0.24	17778250	8616	78.86	2065	2080	2060	2680	1450	2065	2063.40	0.03	-75	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	69	-414.00	1.06	12	0.26	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2060	0.49	20241114	2425	-14.64	20240412	2045	1.22	20231117	N	457940	100	3 억	872	N	N	N	N
94	20241114	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	17759620	8607	78.78	2065	2080	2060	2680	1450	2065	2063.39	0.03	-75	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.26	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241114	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
95	20241114	111251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	17342620	8405	76.93	2065	2080	2060	2680	1450	2065	2063.37	0.03	-40	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.25	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241114	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
96	20241114	101310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	313880	152	1.39	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241112	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
97	20241114	091243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	2108	2086	2073	2051	2038	2080	2045	3	615	100	1440	5	1	3310000	68	-413.00	1.06	12	0.00	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241112	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	872	N	N	N	N
98	20241113	160857	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-10	5	-0.48	22661880	10926	18.85	2080	2095	2060	2695	1455	2075	2074.12	0.02	57	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	68	-413.00	1.06	12	0.33	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241113	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	597	N	N	N	N
99	20241113	150935	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	-5	5	-0.24	22044405	10627	18.34	2080	2095	2060	2695	1455	2075	2074.38	0.02	354	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-414.00	1.06	12	0.32	-5.00	1951.00	2425	20240412	-14.64	2045	20231117	1.22	2425	-14.64	20240412	2060	0.49	20241113	2425	-14.64	20240412	2045	1.22	20231117	N	457940	100	3 억	597	N	N	N	N
100	20241113	140932	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-15	5	-0.72	19877785	9582	16.53	2080	2095	2060	2695	1455	2075	2074.49	0.02	439	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	68	-412.00	1.06	12	0.29	-5.00	1951.00	2425	20240412	-15.05	2045	20231117	0.73	2425	-15.05	20240412	2060	0.00	20241113	2425	-15.05	20240412	2045	0.73	20231117	N	457940	100	3 억	597	N	N	N	N
101	20241113	130935	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	12193905	5866	10.12	2080	2095	2075	2695	1455	2075	2078.74	0.02	278	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-417.00	1.07	12	0.18	-5.00	1951.00	2425	20240412	-14.02	2045	20231117	1.96	2425	-14.02	20240412	2060	1.21	20241112	2425	-14.02	20240412	2045	1.96	20231117	N	457940	100	3 억	597	N	N	N	N
102	20241113	120924	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	20	2	0.96	11733035	5644	9.74	2080	2095	2075	2695	1455	2075	2078.85	0.02	256	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-13.61	2045	20231117	2.44	2425	-13.61	20240412	2060	1.70	20241112	2425	-13.61	20240412	2045	2.44	20231117	N	457940	100	3 억	597	N	N	N	N
103	20241113	110920	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	20	2	0.96	11733035	5644	9.74	2080	2095	2075	2695	1455	2075	2078.85	0.02	256	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-13.61	2045	20231117	2.44	2425	-13.61	20240412	2060	1.70	20241112	2425	-13.61	20240412	2045	2.44	20231117	N	457940	100	3 억	597	N	N	N	N
104	20241113	100921	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	20	2	0.96	11733035	5644	9.74	2080	2095	2075	2695	1455	2075	2078.85	0.02	256	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-419.00	1.07	12	0.17	-5.00	1951.00	2425	20240412	-13.61	2045	20231117	2.44	2425	-13.61	20240412	2060	1.70	20241112	2425	-13.61	20240412	2045	2.44	20231117	N	457940	100	3 억	597	N	N	N	N
105	20241113	090910	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	5	2	0.24	2080000	1000	1.73	2080	2080	2080	2695	1455	2075	2080.00	0.02	187	2151	2112	2086	2047	2021	2100	2035	3	620	100	1450	5	1	3310000	69	-416.00	1.07	12	0.03	-5.00	1951.00	2425	20240412	-14.23	2045	20231117	1.71	2425	-14.23	20240412	2060	0.97	20241112	2425	-14.23	20240412	2045	1.71	20231117	N	457940	100	3 억	597	N	N	N	N
106	20241112	161207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-50	5	-2.35	120338970	57955	181.99	2125	2125	2060	2760	1490	2125	2076.42	0.01	57	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	69	-415.00	1.06	12	1.75	-5.00	1951.00	2425	20240412	-14.43	2045	20231117	1.47	2425	-14.43	20240412	2060	0.73	20241112	2425	-14.43	20240412	2045	1.47	20231117	N	457940	100	3 억	396	N	N	N	N
107	20241112	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-60	5	-2.82	116285205	55999	175.85	2125	2125	2060	2760	1490	2125	2076.56	0.01	471	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	68	-413.00	1.06	12	1.69	-5.00	1951.00	2425	20240412	-14.85	2045	20231117	0.98	2425	-14.85	20240412	2060	0.24	20241112	2425	-14.85	20240412	2045	0.98	20231117	N	457940	100	3 억	396	N	N	N	N
108	20241112	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-30	5	-1.41	21829150	10344	32.48	2125	2125	2095	2760	1490	2125	2110.32	0.01	130	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	69	-419.00	1.07	12	0.31	-5.00	1951.00	2425	20240412	-13.61	2045	20231117	2.44	2425	-13.61	20240412	2085	0.48	20240912	2425	-13.61	20240412	2045	2.44	20231117	N	457940	100	3 억	396	N	N	N	N
109	20241112	131230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-15	5	-0.71	16067500	7604	23.88	2125	2125	2110	2760	1490	2125	2113.03	0.01	0	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.23	-5.00	1951.00	2425	20240412	-12.99	2045	20231117	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231117	N	457940	100	3 억	396	N	N	N	N
110	20241112	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	4461000	2104	6.61	2125	2125	2120	2760	1490	2125	2120.25	0.01	0	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.06	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	396	N	N	N	N
111	20241112	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	221000	104	0.33	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	396	N	N	N	N
112	20241112	101212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	221000	104	0.33	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	396	N	N	N	N
113	20241112	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2131	2127	2121	2117	2111	2130	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	396	N	N	N	N
114	20241111	161201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	67501525	31845	3236.28	2125	2125	2115	2760	1490	2125	2119.69	0.01	-114	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.96	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	406	N	N	N	N
115	20241111	151237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	67480275	31835	3235.26	2125	2125	2115	2760	1490	2125	2119.69	0.01	-114	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.96	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	406	N	N	N	N
116	20241111	141221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	48866265	23056	2343.09	2125	2125	2115	2760	1490	2125	2119.46	0.01	-55	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.70	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	406	N	N	N	N
117	20241111	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	34984505	16508	1677.64	2125	2125	2115	2760	1490	2125	2119.25	0.01	-7	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.50	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	406	N	N	N	N
118	20241111	121215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-5	5	-0.24	21202380	10007	1016.97	2125	2125	2115	2760	1490	2125	2118.75	0.01	-7	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.30	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	406	N	N	N	N
119	20241111	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	12750	6	0.61	2125	2125	2125	2760	1490	2125	2125.00	0.01	-6	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	406	N	N	N	N
120	20241111	101203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	12750	6	0.61	2125	2125	2125	2760	1490	2125	2125.00	0.01	-6	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	406	N	N	N	N
121	20241111	091200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	2138	2131	2123	2116	2108	2135	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	406	N	N	N	N
122	20241108	161150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	2085960	984	31.01	2115	2130	2115	2755	1485	2120	2119.88	0.01	-521	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	407	N	N	N	N
123	20241108	151204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	2081715	982	30.95	2115	2130	2115	2755	1485	2120	2119.87	0.01	-520	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
124	20241108	141202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	2054150	969	30.54	2115	2130	2115	2755	1485	2120	2119.87	0.01	-508	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
125	20241108	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1388470	655	20.64	2115	2130	2115	2755	1485	2120	2119.80	0.01	-392	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
126	20241108	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	1049250	495	15.60	2115	2130	2115	2755	1485	2120	2119.70	0.01	-256	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.01	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
127	20241108	111206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	769410	363	11.44	2115	2130	2115	2755	1485	2120	2119.59	0.01	-124	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.01	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
128	20241108	101212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	82530	39	1.23	2115	2130	2115	2755	1485	2120	2116.15	0.01	0	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231117	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	407	N	N	N	N
129	20241108	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	76140	36	1.13	2115	2115	2115	2755	1485	2120	2115.00	0.01	0	2140	2130	2120	2110	2100	2135	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
130	20241107	161154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	6705445	3173	76.57	2115	2130	2110	2755	1485	2120	2113.28	0.01	-128	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.10	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	407	N	N	N	N
131	20241107	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	6703325	3172	76.54	2115	2130	2110	2755	1485	2120	2113.28	0.01	-128	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
132	20241107	141204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	6669485	3156	76.16	2115	2130	2110	2755	1485	2120	2113.27	0.01	-112	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
133	20241107	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	6656795	3150	76.01	2115	2130	2110	2755	1485	2120	2113.27	0.01	-112	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
134	20241107	121157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	6656795	3150	76.01	2115	2130	2110	2755	1485	2120	2113.27	0.01	-112	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
135	20241107	111153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	6559505	3104	74.90	2115	2130	2110	2755	1485	2120	2113.24	0.01	-72	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-12.99	2045	20231117	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231117	N	457940	100	3 억	407	N	N	N	N
136	20241107	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-10	5	-0.47	6407585	3032	73.17	2115	2130	2110	2755	1485	2120	2113.32	0.01	0	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-12.99	2045	20231117	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231117	N	457940	100	3 억	407	N	N	N	N
137	20241107	091159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-5	5	-0.24	1821015	861	20.78	2115	2115	2115	2755	1485	2120	2115.00	0.01	0	2136	2127	2121	2112	2106	2127	2112	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.78	2045	20231117	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	407	N	N	N	N
138	20241106	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	8794880	4144	34533.34	2120	2130	2115	2755	1485	2120	2122.32	0.01	-2	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.13	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	409	N	N	N	N
139	20241106	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	8733400	4115	34291.66	2120	2130	2115	2755	1485	2120	2122.33	0.01	-2	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.12	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	409	N	N	N	N
140	20241106	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	7102085	3345	27875.00	2120	2130	2120	2755	1485	2120	2123.19	0.01	-2	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.10	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	409	N	N	N	N
141	20241106	131241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1256960	592	4933.33	2120	2130	2120	2755	1485	2120	2123.24	0.01	0	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	409	N	N	N	N
142	20241106	121206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1256960	592	4933.33	2120	2130	2120	2755	1485	2120	2123.24	0.01	0	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	409	N	N	N	N
143	20241106	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	1256960	592	4933.33	2120	2130	2120	2755	1485	2120	2123.24	0.01	0	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	409	N	N	N	N
144	20241106	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	468585	221	1841.67	2120	2130	2120	2755	1485	2120	2120.29	0.01	0	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.01	-5.00	1951.00	2425	20240412	-12.37	2045	20231117	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	409	N	N	N	N
145	20241106	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	447320	211	1758.33	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.01	-5.00	1951.00	2425	20240412	-12.58	2045	20231117	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	409	N	N	N	N
146	20241105	161133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	25470	12	0.23	2130	2130	2120	2755	1485	2120	2122.50	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	412	N	N	N	N
147	20241105	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
148	20241105	141151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
149	20241105	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
150	20241105	121148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
151	20241105	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
152	20241105	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	6390	3	0.06	2130	2130	2130	2755	1485	2120	2130.00	0.01	-3	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	412	N	N	N	N
153	20241105	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	412	N	N	N	N
154	20241104	161130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	11170435	5267	70.24	2130	2130	2115	2765	1495	2130	2120.83	0.01	-15	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.16	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	427	N	N	N	N
155	20241104	151153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	11147110	5256	70.09	2130	2130	2115	2765	1495	2130	2120.84	0.01	-5	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.16	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	427	N	N	N	N
156	20241104	141134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	11134385	5250	70.01	2130	2130	2115	2765	1495	2130	2120.84	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.16	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	427	N	N	N	N
157	20241104	131050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-10	5	-0.47	11119545	5243	69.92	2130	2130	2115	2765	1495	2130	2120.84	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.16	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231117	N	457940	100	3 억	427	N	N	N	N
158	20241104	121117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-15	5	-0.70	10886345	5133	68.45	2130	2130	2115	2765	1495	2130	2120.85	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	70	-423.00	1.08	12	0.16	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231117	N	457940	100	3 억	427	N	N	N	N
159	20241104	111108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	6390	3	0.04	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
160	20241104	101056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	6390	3	0.04	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
161	20241104	091118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2143	2136	2128	2121	2113	2132	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
162	20241101	161033	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	15932995	7499	738.82	2135	2135	2120	2765	1495	2130	2124.68	0.01	7000	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.23	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
163	20241101	151057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	-5	5	-0.23	15928735	7497	738.62	2135	2135	2120	2765	1495	2130	2124.68	0.01	7000	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.23	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231117	N	457940	100	3 억	427	N	N	N	N
164	20241101	141006	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	1053735	497	48.97	2135	2135	2120	2765	1495	2130	2120.19	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
165	20241101	131241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	1053735	497	48.97	2135	2135	2120	2765	1495	2130	2120.19	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
166	20241101	121240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	1053735	497	48.97	2135	2135	2120	2765	1495	2130	2120.19	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
167	20241101	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	8535	4	0.39	2135	2135	2130	2765	1495	2130	2133.75	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N
168	20241101	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	5	2	0.23	6405	3	0.30	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231117	N	457940	100	3 억	427	N	N	N	N
169	20241101	091235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	2146	2137	2126	2117	2106	2142	2122	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231117	N	457940	100	3 억	427	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History