KissMeData/464440/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	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	161452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	7884330	3795	46.59	2065	2090	2065	2710	1460	2085	2077.56	0.18	-81	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.09	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231129	N	464440	100	4 억	7814	N	N	N	N
3	20241129	151510	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	7871790	3789	46.51	2065	2090	2065	2710	1460	2085	2077.54	0.18	-81	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.09	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231129	N	464440	100	4 억	7814	N	N	N	N
4	20241129	141513	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	4700475	2268	27.84	2065	2090	2065	2710	1460	2085	2072.52	0.18	-81	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.00	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231129	N	464440	100	4 억	7814	N	N	N	N
5	20241129	131507	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	2460315	1191	14.62	2065	2090	2065	2710	1460	2085	2065.76	0.18	-14	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.00	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231129	N	464440	100	4 억	7814	N	N	N	N
6	20241129	121509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2385555	1155	14.18	2065	2090	2065	2710	1460	2085	2065.42	0.18	-12	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
7	20241129	111511	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2383470	1154	14.17	2065	2090	2065	2710	1460	2085	2065.40	0.18	-12	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231129	N	464440	100	4 억	7814	N	N	N	N
8	20241129	101502	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2350070	1138	13.97	2065	2085	2065	2710	1460	2085	2065.09	0.18	-5	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
9	20241129	091507	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	0.18	0	2111	2097	2081	2067	2051	2105	2075	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
10	20241128	161446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	16959195	8146	168.10	2080	2095	2065	2700	1460	2080	2081.90	0.18	0	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.19	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
11	20241128	151515	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	16089750	7729	159.49	2080	2095	2065	2700	1460	2080	2081.74	0.18	387	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.18	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
12	20241128	141513	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15904180	7640	157.66	2080	2095	2065	2700	1460	2080	2081.70	0.18	387	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.18	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
13	20241128	131509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	15762400	7572	156.25	2080	2095	2065	2700	1460	2080	2081.67	0.18	387	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.18	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231129	N	464440	100	4 억	7814	N	N	N	N
14	20241128	121507	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	10487300	5042	104.04	2080	2095	2065	2700	1460	2080	2079.99	0.18	0	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.12	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231129	N	464440	100	4 억	7814	N	N	N	N
15	20241128	111512	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	4247300	2042	42.14	2080	2095	2065	2700	1460	2080	2079.97	0.18	0	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	91	-104.75	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231129	N	464440	100	4 억	7814	N	N	N	N
16	20241128	101509	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	76750	37	0.76	2080	2095	2065	2700	1460	2080	2074.32	0.18	0	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231129	N	464440	100	4 억	7814	N	N	N	N
17	20241128	091507	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	0.18	0	2096	2087	2076	2067	2056	2082	2062	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231129	N	464440	100	4 억	7814	N	N	N	N
18	20241127	161429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	10045710	4846	29.50	2085	2085	2065	2720	1470	2095	2072.99	0.19	-213	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.00	1.07	12	0.11	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	8027	N	N	N	N
19	20241127	151458	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	9640110	4651	28.32	2085	2085	2065	2720	1470	2095	2072.70	0.19	-18	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.11	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
20	20241127	141450	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	9640110	4651	28.32	2085	2085	2065	2720	1470	2095	2072.70	0.19	-18	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.11	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
21	20241127	131448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	7288575	3515	21.40	2085	2085	2065	2720	1470	2095	2073.56	0.19	-18	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.08	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
22	20241127	121504	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	7274070	3508	21.36	2085	2085	2065	2720	1470	2095	2073.57	0.19	-18	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.08	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
23	20241127	111455	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	6566485	3166	19.28	2085	2085	2065	2720	1470	2095	2074.06	0.19	-2	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.07	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
24	20241127	101458	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	56285	27	0.16	2085	2085	2080	2720	1470	2095	2084.63	0.19	-2	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	8027	N	N	N	N
25	20241127	091455	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	0.19	0	2118	2106	2083	2071	2048	2112	2077	4	625	100	1460	5	1	4320000	91	-104.75	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231127	N	464440	100	4 억	8027	N	N	N	N
26	20241126	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	34014560	16425	70.31	2070	2095	2060	2710	1460	2085	2070.90	0.18	10291	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	91	-104.75	1.07	12	0.38	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231127	N	464440	100	4 억	7928	N	N	N	N
27	20241126	151448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	33743435	16295	69.75	2070	2095	2060	2710	1460	2085	2070.78	0.18	10171	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	91	-104.75	1.07	12	0.38	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231127	N	464440	100	4 억	7928	N	N	N	N
28	20241126	141449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	31982255	15451	66.14	2070	2090	2060	2710	1460	2085	2069.91	0.18	9327	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-104.00	1.07	12	0.36	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	7928	N	N	N	N
29	20241126	131443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	12530060	6079	26.02	2070	2090	2060	2710	1460	2085	2061.20	0.18	35	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-103.75	1.06	12	0.14	-20.00	1951.00	2230	20240604	-6.95	1951	20231123	6.36	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231127	N	464440	100	4 억	7928	N	N	N	N
30	20241126	121451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	12530060	6079	26.02	2070	2090	2060	2710	1460	2085	2061.20	0.18	35	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-103.75	1.06	12	0.14	-20.00	1951.00	2230	20240604	-6.95	1951	20231123	6.36	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231127	N	464440	100	4 억	7928	N	N	N	N
31	20241126	111455	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	226025	109	0.47	2070	2090	2070	2710	1460	2085	2073.62	0.18	-4	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	1951	20231123	6.36	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231127	N	464440	100	4 억	7928	N	N	N	N
32	20241126	101508	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	47630	23	0.10	2070	2090	2070	2710	1460	2085	2070.87	0.18	-3	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231127	N	464440	100	4 억	7928	N	N	N	N
33	20241126	091453	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	0.18	0	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	7928	N	N	N	N
34	20241125	161413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	48449210	23362	131.03	2080	2095	2055	2700	1460	2080	2073.85	0.16	13921	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.54	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	6992	N	N	N	N
35	20241125	151444	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	10	2	0.48	48113525	23201	130.13	2080	2095	2055	2700	1460	2080	2073.77	0.16	13760	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.50	1.07	12	0.54	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231127	N	464440	100	4 억	6992	N	N	N	N
36	20241125	141438	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	15	2	0.72	46101445	22236	124.72	2080	2095	2055	2700	1460	2080	2073.28	0.16	12806	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	91	-104.75	1.07	12	0.51	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	2000	4.75	20231127	N	464440	100	4 억	6992	N	N	N	N
37	20241125	131427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	45119400	21765	122.08	2080	2095	2055	2700	1460	2080	2073.03	0.16	12336	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.50	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231127	N	464440	100	4 억	6992	N	N	N	N
38	20241125	121445	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	30325850	14662	82.24	2080	2080	2055	2700	1460	2080	2068.33	0.16	7923	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.34	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	6992	N	N	N	N
39	20241125	111440	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	21702170	10516	58.98	2080	2080	2055	2700	1460	2080	2063.73	0.16	3777	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.24	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	6992	N	N	N	N
40	20241125	101424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	4446300	2159	12.11	2080	2080	2055	2700	1460	2080	2059.43	0.16	0	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	6992	N	N	N	N
41	20241125	091421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	228800	110	0.62	2080	2080	2080	2700	1460	2080	2080.00	0.16	0	2136	2107	2081	2052	2026	2107	2052	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	2000	4.00	20231127	N	464440	100	4 억	6992	N	N	N	N
42	20241122	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	37055060	17829	70.40	2080	2110	2055	2695	1455	2075	2078.36	0.16	4750	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.41	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7019	N	N	N	N
43	20241122	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	20	2	0.96	34849870	16770	66.21	2080	2110	2055	2695	1455	2075	2078.11	0.16	4846	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	91	-104.75	1.07	12	0.39	-20.00	1951.00	2230	20240604	-6.05	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	1951	7.38	20231123	N	464440	100	4 억	7019	N	N	N	N
44	20241122	141321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	30	2	1.45	25929205	12493	49.33	2080	2110	2055	2695	1455	2075	2075.50	0.16	597	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	91	-105.25	1.08	12	0.29	-20.00	1951.00	2230	20240604	-5.61	1951	20231123	7.89	2230	-5.61	20240604	2040	3.19	20240102	2230	-5.61	20240604	1951	7.89	20231123	N	464440	100	4 억	7019	N	N	N	N
45	20241122	131316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	25571980	12322	48.65	2080	2085	2055	2695	1455	2075	2075.31	0.16	484	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.29	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	7019	N	N	N	N
46	20241122	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	23572990	11363	44.87	2080	2080	2055	2695	1455	2075	2074.54	0.16	4	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.26	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7019	N	N	N	N
47	20241122	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	33015	16	0.06	2080	2080	2055	2695	1455	2075	2063.44	0.16	-1	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.40	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7019	N	N	N	N
48	20241122	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	10400	5	0.02	2080	2080	2080	2695	1455	2075	2080.00	0.16	0	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7019	N	N	N	N
49	20241122	091325	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	0.16	0	2105	2090	2070	2055	2035	2080	2045	4	620	100	1450	5	1	4320000	90	-103.75	1.06	12	0.00	-20.00	1951.00	2230	20240604	-6.95	1951	20231123	6.36	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	1951	6.36	20231123	N	464440	100	4 억	7019	N	N	N	N
50	20241121	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	52072795	25327	155.88	2085	2085	2050	2675	1445	2060	2056.02	0.16	10471	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	90	-103.75	1.06	12	0.59	-20.00	1951.00	2230	20240604	-6.95	1951	20231123	6.36	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	1951	6.36	20231123	N	464440	100	4 억	7019	N	N	N	N
51	20241121	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	52066570	25324	155.86	2085	2085	2050	2675	1445	2060	2056.02	0.16	10471	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.59	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7019	N	N	N	N
52	20241121	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	42357780	20621	126.91	2085	2085	2050	2675	1445	2060	2054.11	0.16	7108	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.48	-20.00	1951.00	2230	20240604	-7.62	1951	20231123	5.59	2230	-7.62	20240604	2040	0.98	20240102	2230	-7.62	20240604	1951	5.59	20231123	N	464440	100	4 억	7019	N	N	N	N
53	20241121	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	28586680	13936	85.77	2085	2085	2050	2675	1445	2060	2051.28	0.16	508	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	89	-103.00	1.06	12	0.32	-20.00	1951.00	2230	20240604	-7.62	1951	20231123	5.59	2230	-7.62	20240604	2040	0.98	20240102	2230	-7.62	20240604	1951	5.59	20231123	N	464440	100	4 억	7019	N	N	N	N
54	20241121	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	26391050	12870	79.21	2085	2085	2050	2675	1445	2060	2050.59	0.16	508	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.30	-20.00	1951.00	2230	20240604	-7.40	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7019	N	N	N	N
55	20241121	111331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	26391050	12870	79.21	2085	2085	2050	2675	1445	2060	2050.59	0.16	508	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.30	-20.00	1951.00	2230	20240604	-7.40	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7019	N	N	N	N
56	20241121	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	15944235	7774	47.85	2085	2085	2050	2675	1445	2060	2050.97	0.16	0	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	89	-102.50	1.05	12	0.18	-20.00	1951.00	2230	20240604	-8.07	1951	20231123	5.07	2230	-8.07	20240604	2040	0.49	20240102	2230	-8.07	20240604	1951	5.07	20231123	N	464440	100	4 억	7019	N	N	N	N
57	20241121	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	4165	2	0.01	2085	2085	2080	2675	1445	2060	2082.50	0.16	0	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4320000	90	-104.00	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.73	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7019	N	N	N	N
58	20241120	161317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	33547770	16248	181.36	2065	2085	2060	2700	1460	2080	2064.73	0.16	-2	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.00	1.06	12	0.38	-20.00	1951.00	2745	20231113	-24.95	1951	20231123	5.59	2230	-7.62	20240604	2040	0.98	20240102	2230	-7.62	20240604	1951	5.59	20231123	N	464440	100	4 억	7021	N	N	N	N
59	20241120	151337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	33539530	16244	181.31	2065	2085	2060	2700	1460	2080	2064.73	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.00	1.06	12	0.38	-20.00	1951.00	2745	20231113	-24.95	1951	20231123	5.59	2230	-7.62	20240604	2040	0.98	20240102	2230	-7.62	20240604	1951	5.59	20231123	N	464440	100	4 억	7021	N	N	N	N
60	20241120	141339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	30820355	14925	166.59	2065	2085	2065	2700	1460	2080	2065.02	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.50	1.06	12	0.35	-20.00	1951.00	2745	20231113	-24.59	1951	20231123	6.10	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	1951	6.10	20231123	N	464440	100	4 억	7021	N	N	N	N
61	20241120	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	30450690	14746	164.59	2065	2085	2065	2700	1460	2080	2065.01	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.34	-20.00	1951.00	2745	20231113	-24.77	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7021	N	N	N	N
62	20241120	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	28509590	13806	154.10	2065	2085	2065	2700	1460	2080	2065.01	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.32	-20.00	1951.00	2745	20231113	-24.77	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7021	N	N	N	N
63	20241120	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	28365040	13736	153.32	2065	2085	2065	2700	1460	2080	2065.01	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	89	-103.25	1.06	12	0.32	-20.00	1951.00	2745	20231113	-24.77	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	7021	N	N	N	N
64	20241120	101340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	2281925	1105	12.33	2065	2085	2065	2700	1460	2080	2065.09	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.03	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	7021	N	N	N	N
65	20241120	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	208585	101	1.13	2065	2085	2065	2700	1460	2080	2065.20	0.16	0	2136	2107	2086	2057	2036	2097	2047	4	620	100	1450	5	1	4320000	90	-104.25	1.07	12	0.00	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	7021	N	N	N	N
66	20241119	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	18657335	8959	243.05	2115	2115	2065	2715	1465	2090	2082.52	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.00	1.07	12	0.21	-20.00	1951.00	2745	20231113	-24.23	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7023	N	N	N	N
67	20241119	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	18657335	8959	243.05	2115	2115	2065	2715	1465	2090	2082.52	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.00	1.07	12	0.21	-20.00	1951.00	2745	20231113	-24.23	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7023	N	N	N	N
68	20241119	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	16474375	7907	214.51	2115	2115	2065	2715	1465	2090	2083.52	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.00	1.07	12	0.18	-20.00	1951.00	2745	20231113	-24.23	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	7023	N	N	N	N
69	20241119	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	6063950	2902	78.73	2115	2115	2065	2715	1465	2090	2089.58	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.07	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	7023	N	N	N	N
70	20241119	121232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	6063950	2902	78.73	2115	2115	2065	2715	1465	2090	2089.58	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.07	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	7023	N	N	N	N
71	20241119	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	1130840	536	14.54	2115	2115	2065	2715	1465	2090	2109.78	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.01	-20.00	1951.00	2745	20231113	-23.86	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	1951	7.12	20231123	N	464440	100	4 억	7023	N	N	N	N
72	20241119	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	29485	14	0.38	2115	2115	2065	2715	1465	2090	2106.07	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	91	-105.75	1.08	12	0.00	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	7023	N	N	N	N
73	20241119	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	25	2	1.20	21025	10	0.27	2115	2115	2065	2715	1465	2090	2102.50	0.16	-2	2113	2101	2083	2071	2053	2107	2077	4	625	100	1460	5	1	4320000	91	-105.75	1.08	12	0.00	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	7023	N	N	N	N
74	20241118	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	30	2	1.46	7659290	3686	24.88	2065	2095	2065	2675	1445	2060	2077.94	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	90	-104.50	1.07	12	0.09	-20.00	1951.00	2745	20231113	-23.86	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	1951	7.12	20231123	N	464440	100	4 억	6779	N	N	N	N
75	20241118	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	30	2	1.46	7625850	3670	24.77	2065	2095	2065	2675	1445	2060	2077.89	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	90	-104.50	1.07	12	0.08	-20.00	1951.00	2745	20231113	-23.86	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	1951	7.12	20231123	N	464440	100	4 억	6779	N	N	N	N
76	20241118	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	35	2	1.70	5443540	2621	17.69	2065	2095	2065	2675	1445	2060	2076.89	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	91	-104.75	1.07	12	0.06	-20.00	1951.00	2745	20231113	-23.68	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	1951	7.38	20231123	N	464440	100	4 억	6779	N	N	N	N
77	20241118	131234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	5422680	2611	17.62	2065	2095	2065	2675	1445	2060	2076.86	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.06	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	6779	N	N	N	N
78	20241118	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	3416910	1649	11.13	2065	2095	2065	2675	1445	2060	2072.11	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.04	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	6779	N	N	N	N
79	20241118	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	25	2	1.21	3416910	1649	11.13	2065	2095	2065	2675	1445	2060	2072.11	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	90	-104.25	1.07	12	0.04	-20.00	1951.00	2745	20231113	-24.04	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	1951	6.87	20231123	N	464440	100	4 억	6779	N	N	N	N
80	20241118	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	35	2	1.70	3385685	1634	11.03	2065	2095	2065	2675	1445	2060	2072.02	0.16	244	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	91	-104.75	1.07	12	0.04	-20.00	1951.00	2745	20231113	-23.68	1951	20231123	7.38	2230	-6.05	20240604	2040	2.70	20240102	2230	-6.05	20240604	1951	7.38	20231123	N	464440	100	4 억	6779	N	N	N	N
81	20241118	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	183785	89	0.60	2065	2065	2065	2675	1445	2060	2065.00	0.16	0	2133	2096	2078	2041	2023	2087	2032	4	615	100	1440	5	1	4320000	89	-103.25	1.06	12	0.00	-20.00	1951.00	2745	20231113	-24.77	1951	20231123	5.84	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	1951	5.84	20231123	N	464440	100	4 억	6779	N	N	N	N
82	20241115	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-55	5	-2.60	30859345	14817	49390.00	2100	2115	2060	2745	1485	2115	2082.70	0.16	-95	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	89	-103.00	1.06	12	0.34	-20.00	1951.00	2745	20231113	-24.95	1951	20231123	5.59	2230	-7.62	20240604	2040	0.98	20240102	2230	-7.62	20240604	1951	5.59	20231123	N	464440	100	4 억	6874	N	N	N	N
83	20241115	151355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2175405	1043	3476.67	2100	2115	2080	2745	1485	2115	2085.72	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
84	20241115	141338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2175405	1043	3476.67	2100	2115	2080	2745	1485	2115	2085.72	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
85	20241115	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2175405	1043	3476.67	2100	2115	2080	2745	1485	2115	2085.72	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
86	20241115	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2175405	1043	3476.67	2100	2115	2080	2745	1485	2115	2085.72	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
87	20241115	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2175405	1043	3476.67	2100	2115	2080	2745	1485	2115	2085.72	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
88	20241115	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2171175	1041	3470.00	2100	2115	2080	2745	1485	2115	2085.66	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	91	-105.75	1.08	12	0.02	-20.00	1951.00	2745	20231113	-22.95	1951	20231123	8.41	2230	-5.16	20240604	2040	3.68	20240102	2230	-5.16	20240604	1951	8.41	20231123	N	464440	100	4 억	6874	N	N	N	N
89	20241115	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	2085180	1000	3333.33	2100	2100	2080	2745	1485	2115	2085.18	0.16	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4320000	90	-104.00	1.07	12	0.02	-20.00	1951.00	2745	20231113	-24.23	1951	20231123	6.61	2230	-6.73	20240604	2040	1.96	20240102	2230	-6.73	20240604	1951	6.61	20231123	N	464440	100	4 억	6874	N	N	N	N
90	20241114	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
91	20241114	151307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
92	20241114	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
93	20241114	131258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
94	20241114	121254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
95	20241114	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	46370	22	0.50	2115	2120	2100	2755	1485	2120	2107.73	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
96	20241114	101315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	25215	12	0.27	2115	2115	2100	2755	1485	2120	2101.25	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	91	-105.00	1.08	12	0.00	-20.00	1951.00	2745	20231113	-23.50	1951	20231123	7.64	2230	-5.83	20240604	2040	2.94	20240102	2230	-5.83	20240604	1951	7.64	20231123	N	464440	100	4 억	6876	N	N	N	N
97	20241114	091248	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	0.16	0	2190	2155	2135	2100	2080	2145	2090	4	635	100	1480	5	1	4320000	92	-106.00	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2230	-4.93	20240604	1951	8.66	20231123	N	464440	100	4 억	6876	N	N	N	N
98	20241113	160901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	9296510	4370	222.39	2170	2170	2115	2785	1505	2145	2127.35	0.16	-135	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-106.00	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	N	464440	100	4 억	6787	N	N	N	N
99	20241113	150939	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	9239160	4343	221.02	2170	2170	2115	2785	1505	2145	2127.37	0.16	-109	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.10	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6787	N	N	N	N
100	20241113	140936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	7317310	3435	174.81	2170	2170	2115	2785	1505	2145	2130.22	0.16	-144	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-106.00	1.09	12	0.08	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	N	464440	100	4 억	6787	N	N	N	N
101	20241113	130939	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	3783215	1768	89.97	2170	2170	2115	2785	1505	2145	2139.83	0.16	-3	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.04	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6787	N	N	N	N
102	20241113	120928	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	245795	115	5.85	2170	2170	2115	2785	1505	2145	2137.35	0.16	-3	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6787	N	N	N	N
103	20241113	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	53195	25	1.27	2170	2170	2115	2785	1505	2145	2127.80	0.16	-3	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6787	N	N	N	N
104	20241113	100924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	10750	5	0.25	2170	2170	2145	2785	1505	2145	2150.00	0.16	-2	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6787	N	N	N	N
105	20241113	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	25	2	1.17	2170	1	0.05	2170	2170	2170	2785	1505	2145	2170.00	0.16	0	2178	2161	2143	2126	2108	2170	2135	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	N	464440	100	4 억	6787	N	N	N	N
106	20241112	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	4205790	1965	62.09	2135	2160	2125	2775	1495	2135	2140.35	0.16	-157	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6801	N	N	N	N
107	20241112	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	10	2	0.47	3637935	1698	53.65	2135	2160	2125	2775	1495	2135	2142.48	0.16	-157	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.04	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6801	N	N	N	N
108	20241112	141229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	2349820	1092	34.50	2135	2160	2125	2775	1495	2135	2151.85	0.16	-52	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	92	-106.25	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	N	464440	100	4 억	6801	N	N	N	N
109	20241112	131235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	20	2	0.94	2264820	1052	33.24	2135	2160	2125	2775	1495	2135	2152.87	0.16	-12	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	N	464440	100	4 억	6801	N	N	N	N
110	20241112	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	20	2	0.94	2264820	1052	33.24	2135	2160	2125	2775	1495	2135	2152.87	0.16	-12	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	N	464440	100	4 억	6801	N	N	N	N
111	20241112	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	20	2	0.94	2264820	1052	33.24	2135	2160	2125	2775	1495	2135	2152.87	0.16	-12	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	N	464440	100	4 억	6801	N	N	N	N
112	20241112	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	20	2	0.94	2264820	1052	33.24	2135	2160	2125	2775	1495	2135	2152.87	0.16	-12	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	N	464440	100	4 억	6801	N	N	N	N
113	20241112	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.16	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6801	N	N	N	N
114	20241111	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	6728330	3165	530.15	2130	2135	2125	2765	1495	2130	2125.85	0.16	896	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.07	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6801	N	N	N	N
115	20241111	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	6715520	3159	529.15	2130	2135	2125	2765	1495	2130	2125.84	0.16	896	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.07	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6801	N	N	N	N
116	20241111	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4539140	2135	357.62	2130	2135	2125	2765	1495	2130	2126.06	0.16	506	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.05	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
117	20241111	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	4405190	2072	347.07	2130	2135	2125	2765	1495	2130	2126.06	0.16	506	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.25	1.09	12	0.05	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	N	464440	100	4 억	6801	N	N	N	N
118	20241111	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2669035	1255	210.22	2130	2135	2125	2765	1495	2130	2126.72	0.16	0	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6801	N	N	N	N
119	20241111	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2241900	1054	176.55	2130	2135	2125	2765	1495	2130	2127.04	0.16	0	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.02	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6801	N	N	N	N
120	20241111	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	112935	53	8.88	2130	2135	2130	2765	1495	2130	2130.85	0.16	0	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
121	20241111	091205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	21300	10	1.68	2130	2130	2130	2765	1495	2130	2130.00	0.16	0	2180	2155	2140	2115	2100	2147	2107	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
122	20241108	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1272145	597	13.96	2165	2165	2125	2760	1490	2125	2130.90	0.16	-514	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
123	20241108	151209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	15	2	0.71	1248715	586	13.70	2165	2165	2125	2760	1490	2125	2130.91	0.16	-503	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6801	N	N	N	N
124	20241108	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	1225255	575	13.45	2165	2165	2125	2760	1490	2125	2130.88	0.16	-495	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
125	20241108	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	956875	449	10.50	2165	2165	2125	2760	1490	2125	2131.12	0.16	-379	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
126	20241108	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	601110	282	6.59	2165	2165	2125	2760	1490	2125	2131.60	0.16	-254	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
127	20241108	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	315660	148	3.46	2165	2165	2125	2760	1490	2125	2132.84	0.16	-122	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	N	464440	100	4 억	6801	N	N	N	N
128	20241108	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	25	2	1.18	36335	17	0.40	2165	2165	2125	2760	1490	2125	2137.35	0.16	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	N	464440	100	4 억	6801	N	N	N	N
129	20241108	091206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	40	2	1.88	4330	2	0.05	2165	2165	2165	2760	1490	2125	2165.00	0.16	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	N	464440	100	4 억	6801	N	N	N	N
130	20241107	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-20	5	-0.93	9132320	4276	335.90	2145	2145	2125	2785	1505	2145	2135.72	0.16	-103	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-106.25	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	N	464440	100	4 억	6772	N	N	N	N
131	20241107	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	8639320	4044	317.67	2145	2145	2135	2785	1505	2145	2136.33	0.16	129	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.09	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6772	N	N	N	N
132	20241107	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	827625	387	30.40	2145	2145	2135	2785	1505	2145	2138.57	0.16	-91	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6772	N	N	N	N
133	20241107	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	827625	387	30.40	2145	2145	2135	2785	1505	2145	2138.57	0.16	-91	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6772	N	N	N	N
134	20241107	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	806275	377	29.62	2145	2145	2135	2785	1505	2145	2138.66	0.16	-91	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6772	N	N	N	N
135	20241107	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	720875	337	26.47	2145	2145	2135	2785	1505	2145	2139.09	0.16	-51	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6772	N	N	N	N
136	20241107	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	160595	75	5.89	2145	2145	2140	2785	1505	2145	2141.27	0.16	0	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6772	N	N	N	N
137	20241107	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.16	0	2191	2167	2151	2127	2111	2180	2140	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6772	N	N	N	N
138	20241106	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	2723585	1273	6061.90	2140	2175	2135	2785	1505	2145	2139.50	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6772	N	N	N	N
139	20241106	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	2712860	1268	6038.10	2140	2175	2135	2785	1505	2145	2139.48	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6772	N	N	N	N
140	20241106	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	549165	256	1219.05	2140	2175	2140	2785	1505	2145	2145.18	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6772	N	N	N	N
141	20241106	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	171645	80	380.95	2140	2175	2140	2785	1505	2145	2145.56	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6772	N	N	N	N
142	20241106	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	171645	80	380.95	2140	2175	2140	2785	1505	2145	2145.56	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6772	N	N	N	N
143	20241106	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	150180	70	333.33	2140	2175	2140	2785	1505	2145	2145.43	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6772	N	N	N	N
144	20241106	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	120130	56	266.67	2140	2175	2140	2785	1505	2145	2145.18	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6772	N	N	N	N
145	20241106	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	30	2	1.40	25750	12	57.14	2140	2175	2140	2785	1505	2145	2145.83	0.16	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	N	464440	100	4 억	6772	N	N	N	N
146	20241105	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-15	5	-0.69	45155	21	26.58	2160	2160	2145	2805	1515	2160	2150.24	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6773	N	N	N	N
147	20241105	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-15	5	-0.69	34430	16	20.25	2160	2160	2145	2805	1515	2160	2151.88	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	N	464440	100	4 억	6773	N	N	N	N
148	20241105	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	23705	11	13.92	2160	2160	2150	2805	1515	2160	2155.00	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	N	464440	100	4 억	6773	N	N	N	N
149	20241105	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	23705	11	13.92	2160	2160	2150	2805	1515	2160	2155.00	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	N	464440	100	4 억	6773	N	N	N	N
150	20241105	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	12955	6	7.59	2160	2160	2155	2805	1515	2160	2159.17	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6773	N	N	N	N
151	20241105	111138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	12955	6	7.59	2160	2160	2155	2805	1515	2160	2159.17	0.16	-1	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6773	N	N	N	N
152	20241105	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	8640	4	5.06	2160	2160	2160	2805	1515	2160	2160.00	0.16	0	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6773	N	N	N	N
153	20241105	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.16	0	2190	2175	2155	2140	2120	2165	2130	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6773	N	N	N	N
154	20241104	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	169240	79	7.63	2170	2170	2135	2775	1495	2135	2142.28	0.16	-5	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
155	20241104	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	169240	79	7.63	2170	2170	2135	2775	1495	2135	2142.28	0.16	-5	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
156	20241104	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	169240	79	7.63	2170	2170	2135	2775	1495	2135	2142.28	0.16	-5	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
157	20241104	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	169240	79	7.63	2170	2170	2135	2775	1495	2135	2142.28	0.16	-5	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
158	20241104	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	20	2	0.94	164925	77	7.43	2170	2170	2135	2775	1495	2135	2141.88	0.16	-4	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	N	464440	100	4 억	6778	N	N	N	N
159	20241104	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	162770	76	7.34	2170	2170	2135	2775	1495	2135	2141.71	0.16	-3	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
160	20241104	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	25	2	1.17	162770	76	7.34	2170	2170	2135	2775	1495	2135	2141.71	0.16	-3	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	N	464440	100	4 억	6778	N	N	N	N
161	20241104	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	23520	11	1.06	2170	2170	2135	2775	1495	2135	2138.18	0.16	0	2188	2161	2148	2121	2108	2155	2115	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6778	N	N	N	N
162	20241101	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	2217950	1036	45.76	2140	2175	2135	2805	1515	2160	2140.88	0.16	-102	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	92	-106.75	1.09	12	0.02	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	N	464440	100	4 억	6880	N	N	N	N
163	20241101	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	1893425	884	39.05	2140	2175	2140	2805	1515	2160	2141.88	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	92	-107.00	1.10	12	0.02	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6880	N	N	N	N
164	20241101	141009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	291690	136	6.01	2140	2175	2140	2805	1515	2160	2144.78	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	N	464440	100	4 억	6880	N	N	N	N
165	20241101	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	291690	136	6.01	2140	2175	2140	2805	1515	2160	2144.78	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	N	464440	100	4 억	6880	N	N	N	N
166	20241101	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	203725	95	4.20	2140	2175	2140	2805	1515	2160	2144.47	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	N	464440	100	4 억	6880	N	N	N	N
167	20241101	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	203725	95	4.20	2140	2175	2140	2805	1515	2160	2144.47	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	N	464440	100	4 억	6880	N	N	N	N
168	20241101	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	15	2	0.69	177965	83	3.67	2140	2175	2140	2805	1515	2160	2144.16	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	N	464440	100	4 억	6880	N	N	N	N
169	20241101	091239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	21400	10	0.44	2140	2140	2140	2805	1515	2160	2140.00	0.16	0	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	N	464440	100	4 억	6880	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History