KissMeData/435870/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	8605320	4115	125.84	2100	2100	2080	2720	1470	2095	2091.21	0.00	28	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231129	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
3	20241129	151433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	8494285	4062	124.22	2100	2100	2080	2720	1470	2095	2091.16	0.00	28	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231129	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
4	20241129	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	5454765	2603	79.60	2100	2100	2080	2720	1470	2095	2095.57	0.00	14	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.07	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231129	2065	1.21	20241121	N	435870	100	3 억	0	N	N	N	N
5	20241129	131432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	4451565	2123	64.92	2100	2100	2080	2720	1470	2095	2096.83	0.00	14	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.06	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231129	2065	1.21	20241121	N	435870	100	3 억	0	N	N	N	N
6	20241129	121433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	3429960	1636	50.03	2100	2100	2080	2720	1470	2095	2096.55	0.00	10	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231129	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
7	20241129	111436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	2449960	1169	35.75	2100	2100	2080	2720	1470	2095	2095.77	0.00	10	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231129	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
8	20241129	101427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	1265850	603	18.44	2100	2100	2085	2720	1470	2095	2099.25	0.00	1	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231129	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
9	20241129	091432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	231000	110	3.36	2100	2100	2100	2720	1470	2095	2100.00	0.00	0	2111	2102	2091	2082	2071	2107	2087	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231129	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
10	20241128	161411	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	6855910	3270	45.63	2085	2100	2080	2700	1460	2080	2096.61	0.00	3096	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	83.80	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231128	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
11	20241128	151439	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	6793060	3240	45.21	2085	2100	2080	2700	1460	2080	2096.62	0.00	3066	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	83.80	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231128	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
12	20241128	141437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	5705755	2721	37.97	2085	2100	2080	2700	1460	2080	2096.93	0.00	2547	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	83.80	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231128	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
13	20241128	131434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	4672920	2228	31.09	2085	2100	2080	2700	1460	2080	2097.36	0.00	2054	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	83.80	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231128	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
14	20241128	121432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	15	2	0.72	3633610	1731	24.15	2085	2100	2085	2700	1460	2080	2099.14	0.00	1572	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231128	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
15	20241128	111436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	2592615	1235	17.23	2085	2100	2085	2700	1460	2080	2099.28	0.00	1076	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231128	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
16	20241128	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	1509015	719	10.03	2085	2100	2085	2700	1460	2080	2098.77	0.00	580	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231128	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
17	20241128	091431	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	475815	227	3.17	2085	2100	2085	2700	1460	2080	2096.10	0.00	88	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231128	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
18	20241127	161355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-15	5	-0.72	14936635	7167	1686.35	2085	2095	2080	2720	1470	2095	2084.08	0.00	-346	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.19	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231127	2065	0.73	20241121	N	435870	100	3 억	0	N	N	N	N
19	20241127	151422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	14227355	6826	1606.12	2085	2095	2080	2720	1470	2095	2084.29	0.00	-5	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.18	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
20	20241127	141416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	14227355	6826	1606.12	2085	2095	2080	2720	1470	2095	2084.29	0.00	-5	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.18	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
21	20241127	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	12361515	5929	1395.06	2085	2095	2080	2720	1470	2095	2084.92	0.00	-3	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.16	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231127	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
22	20241127	121429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	12361515	5929	1395.06	2085	2095	2080	2720	1470	2095	2084.92	0.00	-3	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.16	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231127	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
23	20241127	111421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-5	5	-0.24	10780350	5170	1216.47	2085	2095	2085	2720	1470	2095	2085.17	0.00	-3	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.14	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231127	2065	1.21	20241121	N	435870	100	3 억	0	N	N	N	N
24	20241127	101423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	10508615	5040	1185.88	2085	2095	2085	2720	1470	2095	2085.04	0.00	-3	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.14	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
25	20241127	091419	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	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
26	20241126	161356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	886265	425	35.80	2085	2095	2085	2720	1470	2095	2085.33	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
27	20241126	151413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	886265	425	35.80	2085	2095	2085	2720	1470	2095	2085.33	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
28	20241126	141415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	886265	425	35.80	2085	2095	2085	2720	1470	2095	2085.33	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
29	20241126	131409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	886265	425	35.80	2085	2095	2085	2720	1470	2095	2085.33	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
30	20241126	121416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	886265	425	35.80	2085	2095	2085	2720	1470	2095	2085.33	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
31	20241126	111420	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	856935	411	34.63	2085	2085	2085	2720	1470	2095	2085.00	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231127	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
32	20241126	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-10	5	-0.48	281475	135	11.37	2085	2085	2085	2720	1470	2095	2085.00	0.00	-9	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231127	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
33	20241126	091418	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	0.00	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
34	20241125	161340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	2487100	1187	38.38	2095	2100	2095	2710	1460	2085	2095.28	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
35	20241125	151409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	2237795	1068	34.53	2095	2100	2095	2710	1460	2085	2095.31	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231127	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
36	20241125	141404	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	2237795	1068	34.53	2095	2100	2095	2710	1460	2085	2095.31	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231127	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
37	20241125	131353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	2237795	1068	34.53	2095	2100	2095	2710	1460	2085	2095.31	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231127	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
38	20241125	121410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	2237795	1068	34.53	2095	2100	2095	2710	1460	2085	2095.31	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231127	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
39	20241125	111405	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	15	2	0.72	2237795	1068	34.53	2095	2100	2095	2710	1460	2085	2095.31	0.00	67	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2065	20241121	1.69	2190	-4.11	20240719	2065	1.69	20241121	2240	-6.25	20231127	2065	1.69	20241121	N	435870	100	3 억	0	N	N	N	N
40	20241125	101349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	10	2	0.48	257685	123	3.98	2095	2095	2095	2710	1460	2085	2095.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231127	2065	1.45	20241121	N	435870	100	3 억	0	N	N	N	N
41	20241125	091347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231127	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
42	20241122	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	6421065	3093	22.81	2080	2085	2075	2695	1455	2075	2076.00	0.00	4	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231122	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
43	20241122	151248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	6421065	3093	22.81	2080	2085	2075	2695	1455	2075	2076.00	0.00	4	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231122	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
44	20241122	141250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	6400215	3083	22.73	2080	2085	2075	2695	1455	2075	2075.97	0.00	4	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231122	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
45	20241122	131245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	6294350	3032	22.36	2080	2085	2075	2695	1455	2075	2075.97	0.00	0	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231122	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
46	20241122	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	10	2	0.48	6294350	3032	22.36	2080	2085	2075	2695	1455	2075	2075.97	0.00	0	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231122	2065	0.97	20241121	N	435870	100	3 억	0	N	N	N	N
47	20241122	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	6190100	2982	21.99	2080	2080	2075	2695	1455	2075	2075.82	0.00	0	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.08	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231122	2065	0.48	20241121	N	435870	100	3 억	0	N	N	N	N
48	20241122	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	5	2	0.24	832000	400	2.95	2080	2080	2080	2695	1455	2075	2080.00	0.00	0	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231122	2065	0.73	20241121	N	435870	100	3 억	0	N	N	N	N
49	20241122	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	2088	2081	2073	2066	2058	2085	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231122	2065	0.48	20241121	N	435870	100	3 억	0	N	N	N	N
50	20241121	161241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	28090240	13562	30.73	2070	2080	2065	2695	1455	2075	2071.25	0.01	-450	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.36	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231121	2065	0.48	20241121	N	435870	100	3 억	302	N	N	N	N
51	20241121	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	25884505	12499	28.32	2070	2075	2065	2695	1455	2075	2070.93	0.01	-125	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.34	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231121	2065	0.48	20241121	N	435870	100	3 억	302	N	N	N	N
52	20241121	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	24307505	11739	26.60	2070	2075	2065	2695	1455	2075	2070.66	0.01	-125	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.32	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231121	2065	0.48	20241121	N	435870	100	3 억	302	N	N	N	N
53	20241121	131253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	24307505	11739	26.60	2070	2075	2065	2695	1455	2075	2070.66	0.01	-125	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.32	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231121	2065	0.48	20241121	N	435870	100	3 억	302	N	N	N	N
54	20241121	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	24295055	11733	26.59	2070	2075	2065	2695	1455	2075	2070.66	0.01	-125	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.32	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231121	2065	0.48	20241121	N	435870	100	3 억	302	N	N	N	N
55	20241121	111259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-5	5	-0.24	20962605	10127	22.95	2070	2075	2065	2695	1455	2075	2069.97	0.01	-68	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.27	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231121	2065	0.24	20241121	N	435870	100	3 억	302	N	N	N	N
56	20241121	101258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-5	5	-0.24	20863195	10079	22.84	2070	2070	2065	2695	1455	2075	2069.97	0.01	-67	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.27	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231121	2065	0.24	20241121	N	435870	100	3 억	302	N	N	N	N
57	20241121	091259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-5	5	-0.24	18630	9	0.02	2070	2070	2070	2695	1455	2075	2070.00	0.01	0	2138	2106	2088	2056	2038	2097	2047	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2070	20241121	0.00	2190	-5.48	20240719	2070	0.00	20241121	2240	-7.59	20231121	2070	0.00	20241121	N	435870	100	3 억	302	N	N	N	N
58	20241120	161246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-15	5	-0.72	91754035	44128	469.60	2080	2120	2070	2715	1465	2090	2079.27	0.00	409	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	1.19	25.00	1983.00	2190	20240719	-5.25	2070	20241120	0.24	2190	-5.25	20240719	2070	0.24	20241120	2240	-7.37	20231120	2070	0.24	20241120	N	435870	100	3 억	0	N	N	N	N
59	20241120	151304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-5	5	-0.24	91658585	44082	469.11	2080	2120	2070	2715	1465	2090	2079.27	0.00	409	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	1.19	25.00	1983.00	2190	20240719	-4.79	2070	20241120	0.72	2190	-4.79	20240719	2070	0.72	20241120	2240	-6.92	20231120	2070	0.72	20241120	N	435870	100	3 억	0	N	N	N	N
60	20241120	141307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-15	5	-0.72	90791090	43665	464.67	2080	2120	2070	2715	1465	2090	2079.26	0.00	379	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	1.17	25.00	1983.00	2190	20240719	-5.25	2070	20241120	0.24	2190	-5.25	20240719	2070	0.24	20241120	2240	-7.37	20231120	2070	0.24	20241120	N	435870	100	3 억	0	N	N	N	N
61	20241120	131307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-15	5	-0.72	89408600	42999	457.58	2080	2120	2070	2715	1465	2090	2079.32	0.00	325	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	1.16	25.00	1983.00	2190	20240719	-5.25	2070	20241120	0.24	2190	-5.25	20240719	2070	0.24	20241120	2240	-7.37	20231120	2070	0.24	20241120	N	435870	100	3 억	0	N	N	N	N
62	20241120	121305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-15	5	-0.72	85351885	41044	436.78	2080	2120	2070	2715	1465	2090	2079.52	0.00	316	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	1.10	25.00	1983.00	2190	20240719	-5.25	2070	20241120	0.24	2190	-5.25	20240719	2070	0.24	20241120	2240	-7.37	20231120	2070	0.24	20241120	N	435870	100	3 억	0	N	N	N	N
63	20241120	111309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-15	5	-0.72	84636715	40700	433.12	2080	2120	2070	2715	1465	2090	2079.53	0.00	284	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	1.09	25.00	1983.00	2190	20240719	-5.25	2070	20241120	0.24	2190	-5.25	20240719	2070	0.24	20241120	2240	-7.37	20231120	2070	0.24	20241120	N	435870	100	3 억	0	N	N	N	N
64	20241120	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	33134655	15943	169.66	2080	2090	2075	2715	1465	2090	2078.32	0.00	0	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	0.43	25.00	1983.00	2190	20240719	-5.25	2070	20241114	0.24	2190	-5.25	20240719	2070	0.24	20241114	2240	-7.37	20231120	2070	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
65	20241120	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	301600	145	1.54	2080	2080	2080	2715	1465	2090	2080.00	0.00	0	2106	2097	2086	2077	2066	2102	2082	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
66	20241119	161152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	19543760	9397	266.81	2075	2095	2075	2730	1470	2100	2079.79	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.25	25.00	1983.00	2190	20240719	-4.57	2070	20241114	0.97	2190	-4.57	20240719	2070	0.97	20241114	2240	-6.70	20231120	2070	0.97	20241114	N	435870	100	3 억	0	N	N	N	N
67	20241119	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-10	5	-0.48	19543760	9397	266.81	2075	2095	2075	2730	1470	2100	2079.79	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.25	25.00	1983.00	2190	20240719	-4.57	2070	20241114	0.97	2190	-4.57	20240719	2070	0.97	20241114	2240	-6.70	20231120	2070	0.97	20241114	N	435870	100	3 억	0	N	N	N	N
68	20241119	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-15	5	-0.71	12717370	6126	173.94	2075	2095	2075	2730	1470	2100	2075.97	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	83.40	1.05	12	0.16	25.00	1983.00	2190	20240719	-4.79	2070	20241114	0.72	2190	-4.79	20240719	2070	0.72	20241114	2240	-6.92	20231120	2070	0.72	20241114	N	435870	100	3 억	0	N	N	N	N
69	20241119	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-20	5	-0.95	12640225	6089	172.88	2075	2095	2075	2730	1470	2100	2075.91	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	77	83.20	1.05	12	0.16	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
70	20241119	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-20	5	-0.95	12640225	6089	172.88	2075	2095	2075	2730	1470	2100	2075.91	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	77	83.20	1.05	12	0.16	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
71	20241119	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	10589345	5103	144.89	2075	2095	2075	2730	1470	2100	2075.12	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.14	25.00	1983.00	2190	20240719	-4.34	2070	20241114	1.21	2190	-4.34	20240719	2070	1.21	20241114	2240	-6.47	20231120	2070	1.21	20241114	N	435870	100	3 억	0	N	N	N	N
72	20241119	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	10589345	5103	144.89	2075	2095	2075	2730	1470	2100	2075.12	0.00	-31	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.14	25.00	1983.00	2190	20240719	-4.34	2070	20241114	1.21	2190	-4.34	20240719	2070	1.21	20241114	2240	-6.47	20231120	2070	1.21	20241114	N	435870	100	3 억	0	N	N	N	N
73	20241119	091241	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	0.00	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231120	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
74	20241118	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	10	2	0.48	7325590	3522	181.45	2080	2100	2075	2715	1465	2090	2079.95	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	78	84.00	1.06	12	0.09	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231120	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
75	20241118	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	7291990	3506	180.63	2080	2090	2075	2715	1465	2090	2079.86	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.09	25.00	1983.00	2190	20240719	-4.57	2070	20241114	0.97	2190	-4.57	20240719	2070	0.97	20241114	2240	-6.70	20231120	2070	0.97	20241114	N	435870	100	3 억	0	N	N	N	N
76	20241118	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	7279450	3500	180.32	2080	2080	2075	2715	1465	2090	2079.84	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
77	20241118	131206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	7279450	3500	180.32	2080	2080	2075	2715	1465	2090	2079.84	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
78	20241118	121215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	7279450	3500	180.32	2080	2080	2075	2715	1465	2090	2079.84	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
79	20241118	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	3739290	1798	92.63	2080	2080	2075	2715	1465	2090	2079.69	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.05	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231120	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
80	20241118	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-15	5	-0.72	2628570	1264	65.12	2080	2080	2075	2715	1465	2090	2079.56	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.25	2070	20241114	0.24	2190	-5.25	20240719	2070	0.24	20241114	2240	-7.37	20231120	2070	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
81	20241118	091200	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	0.00	0	2113	2101	2088	2076	2063	2107	2082	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.57	2070	20241114	0.97	2190	-4.57	20240719	2070	0.97	20241114	2240	-6.70	20231120	2070	0.97	20241114	N	435870	100	3 억	0	N	N	N	N
82	20241115	161251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	10	2	0.48	4030520	1941	14.66	2080	2100	2075	2700	1460	2080	2076.52	0.00	-10	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	78	83.60	1.05	12	0.05	25.00	1983.00	2190	20240719	-4.57	2070	20241114	0.97	2190	-4.57	20240719	2070	0.97	20241114	2240	-6.70	20231115	2070	0.97	20241114	N	435870	100	3 억	0	N	N	N	N
83	20241115	151322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	3470100	1671	12.62	2080	2100	2075	2700	1460	2080	2076.66	0.00	-10	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231115	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
84	20241115	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	3470100	1671	12.62	2080	2100	2075	2700	1460	2080	2076.66	0.00	-10	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231115	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
85	20241115	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	3470100	1671	12.62	2080	2100	2075	2700	1460	2080	2076.66	0.00	-10	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231115	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
86	20241115	121306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	20	2	0.96	3449100	1661	12.55	2080	2100	2075	2700	1460	2080	2076.52	0.00	-1	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	78	84.00	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.11	2070	20241114	1.45	2190	-4.11	20240719	2070	1.45	20241114	2240	-6.25	20231115	2070	1.45	20241114	N	435870	100	3 억	0	N	N	N	N
87	20241115	111237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	3447000	1660	12.54	2080	2080	2075	2700	1460	2080	2076.51	0.00	0	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.25	2070	20241114	0.24	2190	-5.25	20240719	2070	0.24	20241114	2240	-7.37	20231115	2070	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
88	20241115	101235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	1123000	540	4.08	2080	2080	2075	2700	1460	2080	2079.63	0.00	0	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2070	20241114	0.24	2190	-5.25	20240719	2070	0.24	20241114	2240	-7.37	20231115	2070	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
89	20241115	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	1040000	500	3.78	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	2120	2100	2085	2065	2050	2097	2062	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231115	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
90	20241114	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	27478700	13194	98.12	2080	2105	2070	2720	1470	2095	2082.67	0.00	-17	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.35	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231114	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
91	20241114	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	-15	5	-0.72	27416300	13164	97.90	2080	2105	2070	2720	1470	2095	2082.67	0.00	-7	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	77	83.20	1.05	12	0.35	25.00	1983.00	2190	20240719	-5.02	2070	20241114	0.48	2190	-5.02	20240719	2070	0.48	20241114	2240	-7.14	20231114	2070	0.48	20241114	N	435870	100	3 억	0	N	N	N	N
92	20241114	141227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	20540880	9852	73.27	2080	2105	2080	2720	1470	2095	2084.95	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.26	25.00	1983.00	2190	20240719	-4.79	2080	20241114	0.24	2190	-4.79	20240719	2080	0.24	20241114	2240	-6.92	20231114	2080	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
93	20241114	131228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	6237780	2992	22.25	2080	2105	2080	2720	1470	2095	2084.82	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2080	20241114	0.24	2190	-4.79	20240719	2080	0.24	20241114	2240	-6.92	20231114	2080	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
94	20241114	121224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	6116850	2934	21.82	2080	2105	2080	2720	1470	2095	2084.82	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2080	20241114	0.24	2190	-4.79	20240719	2080	0.24	20241114	2240	-6.92	20231114	2080	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
95	20241114	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	6073065	2913	21.66	2080	2105	2080	2720	1470	2095	2084.81	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2080	20241114	0.24	2190	-4.79	20240719	2080	0.24	20241114	2240	-6.92	20231114	2080	0.24	20241114	N	435870	100	3 억	0	N	N	N	N
96	20241114	101245	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	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2085	20241113	0.48	2190	-4.34	20240719	2085	0.48	20241113	2240	-6.47	20231114	2085	0.48	20241113	N	435870	100	3 억	0	N	N	N	N
97	20241114	091218	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	0.00	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2085	20241113	0.48	2190	-4.34	20240719	2085	0.48	20241113	2240	-6.47	20231114	2085	0.48	20241113	N	435870	100	3 억	0	N	N	N	N
98	20241113	160835	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-5	5	-0.24	28085440	13447	66.59	2095	2095	2085	2730	1470	2100	2088.60	0.00	-259	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.36	25.00	1983.00	2190	20240719	-4.34	2085	20241113	0.48	2190	-4.34	20240719	2085	0.48	20241113	2240	-6.47	20231113	2085	0.48	20241113	N	435870	100	3 억	0	N	N	N	N
99	20241113	150914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-15	5	-0.71	28081250	13445	66.58	2095	2095	2085	2730	1470	2100	2088.60	0.00	-259	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.40	1.05	12	0.36	25.00	1983.00	2190	20240719	-4.79	2085	20241113	0.00	2190	-4.79	20240719	2085	0.00	20241113	2240	-6.92	20231113	2085	0.00	20241113	N	435870	100	3 억	0	N	N	N	N
100	20241113	140909	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-15	5	-0.71	27336905	13088	64.81	2095	2095	2085	2730	1470	2100	2088.70	0.00	-151	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.40	1.05	12	0.35	25.00	1983.00	2190	20240719	-4.79	2085	20241113	0.00	2190	-4.79	20240719	2085	0.00	20241113	2240	-6.92	20231113	2085	0.00	20241113	N	435870	100	3 억	0	N	N	N	N
101	20241113	130914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-10	5	-0.48	26942825	12899	63.88	2095	2095	2085	2730	1470	2100	2088.75	0.00	27	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.35	25.00	1983.00	2190	20240719	-4.57	2085	20241113	0.24	2190	-4.57	20240719	2085	0.24	20241113	2240	-6.70	20231113	2085	0.24	20241113	N	435870	100	3 억	0	N	N	N	N
102	20241113	120902	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-10	5	-0.48	26942825	12899	63.88	2095	2095	2085	2730	1470	2100	2088.75	0.00	27	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.35	25.00	1983.00	2190	20240719	-4.57	2085	20241113	0.24	2190	-4.57	20240719	2085	0.24	20241113	2240	-6.70	20231113	2085	0.24	20241113	N	435870	100	3 억	0	N	N	N	N
103	20241113	110858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-15	5	-0.71	25372640	12146	60.15	2095	2095	2085	2730	1470	2100	2088.97	0.00	-9	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.40	1.05	12	0.33	25.00	1983.00	2190	20240719	-4.79	2085	20241113	0.00	2190	-4.79	20240719	2085	0.00	20241113	2240	-6.92	20231113	2085	0.00	20241113	N	435870	100	3 억	0	N	N	N	N
104	20241113	100859	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-10	5	-0.48	12713430	6077	30.09	2095	2095	2090	2730	1470	2100	2092.06	0.00	-9	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.16	25.00	1983.00	2190	20240719	-4.57	2090	20241113	0.00	2190	-4.57	20240719	2090	0.00	20241113	2240	-6.70	20231113	2090	0.00	20241113	N	435870	100	3 억	0	N	N	N	N
105	20241113	090848	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-5	5	-0.24	3142500	1500	7.43	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	2126	2112	2101	2087	2076	2112	2087	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2090	20241112	0.24	2190	-4.34	20240719	2090	0.24	20241112	2240	-6.47	20231113	2090	0.24	20241112	N	435870	100	3 억	0	N	N	N	N
106	20241112	161142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	-5	5	-0.24	42359365	20193	157.89	2100	2115	2090	2735	1475	2105	2097.73	0.00	-157	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.54	25.00	1983.00	2190	20240719	-4.11	2090	20241112	0.48	2190	-4.11	20240719	2090	0.48	20241112	2240	-6.25	20231113	2090	0.48	20241112	N	435870	100	3 억	0	N	N	N	N
107	20241112	151156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-10	5	-0.48	42321650	20175	157.75	2100	2115	2090	2735	1475	2105	2097.73	0.00	-140	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.54	25.00	1983.00	2190	20240719	-4.34	2090	20241112	0.24	2190	-4.34	20240719	2090	0.24	20241112	2240	-6.47	20231113	2090	0.24	20241112	N	435870	100	3 억	0	N	N	N	N
108	20241112	141158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-15	5	-0.71	38705865	18449	144.26	2100	2115	2090	2735	1475	2105	2097.99	0.00	-31	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	83.60	1.05	12	0.50	25.00	1983.00	2190	20240719	-4.57	2090	20241112	0.00	2190	-4.57	20240719	2090	0.00	20241112	2240	-6.70	20231113	2090	0.00	20241112	N	435870	100	3 억	0	N	N	N	N
109	20241112	131206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-10	5	-0.48	33297415	15863	124.04	2100	2115	2095	2735	1475	2105	2099.06	0.00	9	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	83.80	1.06	12	0.43	25.00	1983.00	2190	20240719	-4.34	2095	20241112	0.00	2190	-4.34	20240719	2095	0.00	20241112	2240	-6.47	20231113	2095	0.00	20241112	N	435870	100	3 억	0	N	N	N	N
110	20241112	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	15727090	7489	58.56	2100	2115	2100	2735	1475	2105	2100.03	0.00	9	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.20	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
111	20241112	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	11186890	5327	41.65	2100	2115	2100	2735	1475	2105	2100.04	0.00	9	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.14	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
112	20241112	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	79845	38	0.30	2100	2105	2100	2735	1475	2105	2101.18	0.00	9	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
113	20241112	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2115	2110	2105	2100	2095	2112	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231113	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
114	20241111	161138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	26907560	12789	696.19	2100	2110	2100	2735	1475	2105	2103.96	0.00	-104	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.34	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231113	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
115	20241111	151213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	5	2	0.24	16355195	7776	423.30	2100	2110	2100	2735	1475	2105	2103.29	0.00	-104	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.21	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231113	2095	0.72	20240529	N	435870	100	3 억	0	N	N	N	N
116	20241111	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	5695210	2712	147.63	2100	2105	2100	2735	1475	2105	2100.00	0.00	-48	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
117	20241111	131156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	5516705	2627	143.00	2100	2105	2100	2735	1475	2105	2100.00	0.00	0	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.07	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231113	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
118	20241111	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	5514600	2626	142.95	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
119	20241111	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	4519200	2152	117.15	2100	2100	2100	2735	1475	2105	2100.00	0.00	0	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.06	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231113	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
120	20241111	101140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231113	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
121	20241111	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2121	2112	2106	2097	2091	2117	2102	4	630	100	1470	5	1	3720000	78	84.20	1.06	12	0.00	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231113	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
122	20241108	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3862900	1837	154.24	2100	2115	2100	2745	1485	2115	2102.83	0.00	-518	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231108	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
123	20241108	151141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2092595	996	83.63	2100	2115	2100	2745	1485	2115	2101.00	0.00	-518	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231108	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
124	20241108	141138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2060990	981	82.37	2100	2115	2100	2745	1485	2115	2100.91	0.00	-506	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231108	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
125	20241108	131141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	1812585	863	72.46	2100	2115	2100	2745	1485	2115	2100.33	0.00	-389	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.02	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231108	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
126	20241108	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	690900	329	27.62	2100	2100	2100	2745	1485	2115	2100.00	0.00	-256	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231108	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
127	20241108	111140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	413700	197	16.54	2100	2100	2100	2745	1485	2115	2100.00	0.00	-124	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231108	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
128	20241108	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231108	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
129	20241108	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231108	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
130	20241107	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	2501125	1191	40.50	2100	2115	2100	2745	1485	2115	2100.02	0.00	-753	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.03	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231107	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
131	20241107	151136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	2469610	1176	39.99	2100	2105	2100	2745	1485	2115	2100.01	0.00	-739	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
132	20241107	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	2230210	1062	36.11	2100	2105	2100	2745	1485	2115	2100.01	0.00	-625	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
133	20241107	131141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	1803910	859	29.21	2100	2105	2100	2745	1485	2115	2100.01	0.00	-522	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
134	20241107	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	1591810	758	25.77	2100	2105	2100	2745	1485	2115	2100.01	0.00	-427	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
135	20241107	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	625810	298	10.13	2100	2105	2100	2745	1485	2115	2100.03	0.00	-296	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
136	20241107	101132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	201610	96	3.26	2100	2105	2100	2745	1485	2115	2100.10	0.00	-94	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
137	20241107	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	31500	15	0.51	2100	2100	2100	2745	1485	2115	2100.00	0.00	-15	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231107	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
138	20241106	161145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	6193530	2941	39.70	2115	2115	2100	2745	1485	2115	2105.93	0.00	-831	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.08	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
139	20241106	151219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	6191415	2940	39.69	2115	2115	2100	2745	1485	2115	2105.92	0.00	-831	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231106	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
140	20241106	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	4215000	2000	27.00	2115	2115	2105	2745	1485	2115	2107.50	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231106	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
141	20241106	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3120400	1480	19.98	2115	2115	2105	2745	1485	2115	2108.38	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.04	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231106	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
142	20241106	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
143	20241106	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
144	20241106	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
145	20241106	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
146	20241105	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	15593850	7408	328.81	2105	2115	2105	2745	1485	2115	2105.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.20	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
147	20241105	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	15591735	7407	328.76	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.20	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231106	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
148	20241105	141128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
149	20241105	131138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
150	20241105	121126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
151	20241105	111111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
152	20241105	101122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
153	20241105	091117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
154	20241104	161108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	4741500	2253	22.04	2105	2115	2100	2745	1485	2115	2104.53	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.06	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
155	20241104	151129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	3684000	1753	17.15	2105	2115	2100	2745	1485	2115	2101.54	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.05	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
156	20241104	141111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3681885	1752	17.14	2105	2105	2100	2745	1485	2115	2101.53	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231106	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
157	20241104	131031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-10	5	-0.47	3610315	1718	16.81	2105	2105	2100	2745	1485	2115	2101.46	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.20	1.06	12	0.05	25.00	1983.00	2190	20240719	-3.88	2095	20240529	0.48	2190	-3.88	20240719	2095	0.48	20240529	2240	-6.03	20231106	2095	0.48	20240529	N	435870	100	3 억	0	N	N	N	N
158	20241104	121055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	3604000	1715	16.78	2105	2105	2100	2745	1485	2115	2101.46	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	78	84.00	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231106	2095	0.24	20240529	N	435870	100	3 억	0	N	N	N	N
159	20241104	111047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
160	20241104	101035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
161	20241104	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	3720000	79	84.60	1.07	12	0.00	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231106	2095	0.95	20240529	N	435870	100	3 억	0	N	N	N	N
162	20241101	161013	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	21483835	10223	0.00	2100	2115	2100	2740	1480	2110	2101.52	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.27	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231101	2095	0.95	20240529	N	435870	100	3 억	176	N	N	N	N
163	20241101	151035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	21483835	10223	0.00	2100	2115	2100	2740	1480	2110	2101.52	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.27	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231101	2095	0.95	20240529	N	435870	100	3 억	176	N	N	N	N
164	20241101	140948	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	21481720	10222	0.00	2100	2115	2100	2740	1480	2110	2101.52	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.27	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231101	2095	0.24	20240529	N	435870	100	3 억	176	N	N	N	N
165	20241101	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	21481720	10222	0.00	2100	2115	2100	2740	1480	2110	2101.52	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.27	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231101	2095	0.24	20240529	N	435870	100	3 억	176	N	N	N	N
166	20241101	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	21328420	10149	0.00	2100	2115	2100	2740	1480	2110	2101.53	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.27	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231101	2095	0.95	20240529	N	435870	100	3 억	176	N	N	N	N
167	20241101	111213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	5	2	0.24	21322105	10146	0.00	2100	2115	2100	2740	1480	2110	2101.53	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	79	84.60	1.07	12	0.27	25.00	1983.00	2190	20240719	-3.42	2095	20240529	0.95	2190	-3.42	20240719	2095	0.95	20240529	2240	-5.58	20231101	2095	0.95	20240529	N	435870	100	3 억	176	N	N	N	N
168	20241101	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	0	3	0.00	3484690	1652	0.00	2100	2110	2100	2740	1480	2110	2109.38	0.00	-220	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	78	84.40	1.06	12	0.04	25.00	1983.00	2190	20240719	-3.65	2095	20240529	0.72	2190	-3.65	20240719	2095	0.72	20240529	2240	-5.80	20231101	2095	0.72	20240529	N	435870	100	3 억	176	N	N	N	N
169	20241101	091210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-10	5	-0.47	216300	103	0.00	2100	2100	2100	2740	1480	2110	2100.00	0.00	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	3720000	78	84.00	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.11	2095	20240529	0.24	2190	-4.11	20240719	2095	0.24	20240529	2240	-6.25	20231101	2095	0.24	20240529	N	435870	100	3 억	176	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History