KissMeData/448830/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	12025240	5726	93.27	2100	2115	2090	2730	1470	2100	2100.11	4.17	-5	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
3	20241129	151448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	12000040	5714	93.08	2100	2115	2090	2730	1470	2100	2100.11	4.17	-5	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
4	20241129	141451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6892630	3282	53.46	2100	2115	2090	2730	1470	2100	2100.13	4.17	-8	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	104	110.79	1.05	12	0.07	19.00	2000.00	2635	20240401	-20.11	2015	20231205	4.47	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2015	4.47	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
5	20241129	131446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1016335	484	7.88	2100	2100	2090	2730	1470	2100	2099.87	4.17	-6	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
6	20241129	121448	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	781135	372	6.06	2100	2100	2090	2730	1470	2100	2099.83	4.17	-6	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
7	20241129	111450	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	537575	256	4.17	2100	2100	2090	2730	1470	2100	2099.90	4.17	-2	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
8	20241129	101441	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	294000	140	2.28	2100	2100	2100	2730	1470	2100	2100.00	4.17	0	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
9	20241129	091446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	46200	22	0.36	2100	2100	2100	2730	1470	2100	2100.00	4.17	0	2123	2111	2088	2076	2053	2117	2082	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205206	N	N	N	N
10	20241128	161425	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	12863190	6139	306.80	2065	2100	2065	2730	1470	2100	2095.32	4.17	-180	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.30	2010	20231121	4.48	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
11	20241128	151453	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	3453090	1658	82.86	2065	2095	2065	2730	1470	2100	2082.68	4.17	-104	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
12	20241128	141452	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	3453090	1658	82.86	2065	2095	2065	2730	1470	2100	2082.68	4.17	-104	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
13	20241128	131449	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1661865	803	40.13	2065	2095	2065	2730	1470	2100	2069.57	4.17	-104	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
14	20241128	121446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1661865	803	40.13	2065	2095	2065	2730	1470	2100	2069.57	4.17	-104	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
15	20241128	111451	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1661865	803	40.13	2065	2095	2065	2730	1470	2100	2069.57	4.17	-104	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.02	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
16	20241128	101447	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1202070	582	29.09	2065	2095	2065	2730	1470	2100	2065.41	4.17	-84	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
17	20241128	091446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1187405	575	28.74	2065	2095	2065	2730	1470	2100	2065.05	4.17	-84	2110	2105	2095	2090	2080	2107	2092	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205386	N	N	N	N
18	20241127	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	4179060	2001	21.01	2100	2100	2085	2735	1475	2105	2088.49	4.17	310	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.04	19.00	2000.00	2635	20240401	-20.30	2010	20231121	4.48	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
19	20241127	151437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	4147590	1986	20.85	2100	2100	2085	2735	1475	2105	2088.41	4.17	315	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.04	19.00	2000.00	2635	20240401	-20.68	2010	20231121	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
20	20241127	141429	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	2983460	1429	15.00	2100	2100	2085	2735	1475	2105	2087.80	4.17	258	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.03	19.00	2000.00	2635	20240401	-20.68	2010	20231121	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
21	20241127	131428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	1092070	522	5.48	2100	2100	2090	2735	1475	2105	2092.09	4.17	267	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.01	19.00	2000.00	2635	20240401	-20.68	2010	20231121	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
22	20241127	121443	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	931140	445	4.67	2100	2100	2090	2735	1475	2105	2092.45	4.17	210	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.01	19.00	2000.00	2635	20240401	-20.68	2010	20231121	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
23	20241127	111435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	397920	190	1.99	2100	2100	2090	2735	1475	2105	2094.32	4.17	145	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
24	20241127	101437	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	226255	108	1.13	2100	2100	2090	2735	1475	2105	2094.95	4.17	88	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
25	20241127	091434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	12600	6	0.06	2100	2100	2100	2735	1475	2105	2100.00	4.17	0	2118	2111	2098	2091	2078	2115	2095	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.30	2010	20231121	4.48	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205376	N	N	N	N
26	20241126	161409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	19935025	9525	61.68	2100	2105	2085	2720	1470	2095	2092.92	4.18	618	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	104	110.79	1.05	12	0.19	19.00	2000.00	2635	20240401	-20.11	2010	20231121	4.73	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2015	4.47	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
27	20241126	151427	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	10	2	0.48	19905555	9511	61.59	2100	2105	2085	2720	1470	2095	2092.90	4.18	610	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	104	110.79	1.05	12	0.19	19.00	2000.00	2635	20240401	-20.11	2010	20231121	4.73	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2015	4.47	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
28	20241126	141428	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	16056080	7678	49.72	2100	2100	2085	2720	1470	2095	2091.18	4.18	484	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.16	19.00	2000.00	2635	20240401	-20.30	2010	20231121	4.48	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
29	20241126	131422	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	13497755	6457	41.81	2100	2100	2085	2720	1470	2095	2090.41	4.18	432	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.13	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
30	20241126	121430	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	13244270	6336	41.03	2100	2100	2085	2720	1470	2095	2090.32	4.18	313	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.13	19.00	2000.00	2635	20240401	-20.87	2010	20231121	3.73	2635	-20.87	20240401	2050	1.71	20240104	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
31	20241126	111434	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2273270	1087	7.04	2100	2100	2090	2720	1470	2095	2091.32	4.18	195	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.02	19.00	2000.00	2635	20240401	-20.68	2010	20231121	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
32	20241126	101446	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	504535	241	1.56	2100	2100	2090	2720	1470	2095	2093.51	4.18	78	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
33	20241126	091433	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	4195	2	0.01	2100	2100	2095	2720	1470	2095	2097.50	4.18	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205458	N	N	N	N
34	20241125	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	30	2	1.45	32221275	15442	132.78	2065	2100	2060	2680	1450	2065	2086.60	4.15	11326	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	110.26	1.05	12	0.31	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
35	20241125	151423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	30	2	1.45	32189850	15427	132.65	2065	2100	2060	2680	1450	2065	2086.59	4.15	11313	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	110.26	1.05	12	0.31	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
36	20241125	141418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	30	2	1.45	26817735	12857	110.55	2065	2100	2060	2680	1450	2065	2085.85	4.15	8747	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	110.26	1.05	12	0.26	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
37	20241125	131407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	30	2	1.45	26518150	12714	109.32	2065	2100	2060	2680	1450	2065	2085.74	4.15	8604	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	110.26	1.05	12	0.26	19.00	2000.00	2635	20240401	-20.49	2010	20231121	4.23	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
38	20241125	121424	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	35	2	1.69	24007815	11516	99.02	2065	2100	2060	2680	1450	2065	2084.74	4.15	8406	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	110.53	1.05	12	0.23	19.00	2000.00	2635	20240401	-20.30	2010	20231121	4.48	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
39	20241125	111419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	15	2	0.73	13346135	6407	55.09	2065	2090	2060	2680	1450	2065	2083.06	4.15	3997	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	102	109.47	1.04	12	0.13	19.00	2000.00	2635	20240401	-21.06	2010	20231121	3.48	2635	-21.06	20240401	2050	1.46	20240104	2635	-21.06	20240401	2015	3.23	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
40	20241125	101403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	20	2	0.97	5978625	2873	24.70	2065	2090	2060	2680	1450	2065	2080.97	4.15	739	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	103	109.74	1.04	12	0.06	19.00	2000.00	2635	20240401	-20.87	2010	20231121	3.73	2635	-20.87	20240401	2050	1.71	20240104	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
41	20241125	091401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	618605	300	2.58	2065	2065	2060	2680	1450	2065	2062.02	4.15	0	2108	2086	2068	2046	2028	2077	2037	5	615	100	1400	5	1	4920000	101	108.42	1.03	12	0.01	19.00	2000.00	2635	20240401	-21.82	2010	20231121	2.49	2635	-21.82	20240401	2050	0.49	20240104	2635	-21.82	20240401	2015	2.23	20231205	0.04	N	448830	100	4 억	204371	N	N	N	N
42	20241122	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-25	5	-1.20	24008425	11630	186.32	2090	2090	2050	2715	1465	2090	2064.35	4.15	833	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	102	108.68	1.03	12	0.24	19.00	2000.00	2635	20240401	-21.63	2010	20231115	2.74	2635	-21.63	20240401	2050	0.73	20241122	2635	-21.63	20240401	2015	2.48	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
43	20241122	151300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	23756305	11508	184.36	2090	2090	2050	2715	1465	2090	2064.33	4.15	939	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.23	19.00	2000.00	2635	20240401	-20.87	2010	20231115	3.73	2635	-20.87	20240401	2050	1.71	20241122	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
44	20241122	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	23157955	11219	179.73	2090	2090	2050	2715	1465	2090	2064.17	4.15	713	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	102	108.95	1.03	12	0.23	19.00	2000.00	2635	20240401	-21.44	2010	20231115	2.99	2635	-21.44	20240401	2050	0.98	20241122	2635	-21.44	20240401	2015	2.73	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
45	20241122	131257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	22845405	11068	177.31	2090	2090	2050	2715	1465	2090	2064.10	4.15	583	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	102	108.95	1.03	12	0.22	19.00	2000.00	2635	20240401	-21.44	2010	20231115	2.99	2635	-21.44	20240401	2050	0.98	20241122	2635	-21.44	20240401	2015	2.73	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
46	20241122	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	22561815	10931	175.12	2090	2090	2050	2715	1465	2090	2064.02	4.15	446	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	102	108.95	1.03	12	0.22	19.00	2000.00	2635	20240401	-21.44	2010	20231115	2.99	2635	-21.44	20240401	2050	0.98	20241122	2635	-21.44	20240401	2015	2.73	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
47	20241122	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	15113470	7350	117.75	2090	2090	2050	2715	1465	2090	2056.25	4.15	305	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.15	19.00	2000.00	2635	20240401	-20.87	2010	20231115	3.73	2635	-20.87	20240401	2050	1.71	20241122	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
48	20241122	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-40	5	-1.91	14873750	7235	115.91	2090	2090	2050	2715	1465	2090	2055.81	4.15	199	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	101	107.89	1.02	12	0.15	19.00	2000.00	2635	20240401	-22.20	2010	20231115	1.99	2635	-22.20	20240401	2050	0.00	20241122	2635	-22.20	20240401	2015	1.74	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
49	20241122	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	2090	1	0.02	2090	2090	2090	2715	1465	2090	2090.00	4.15	0	2123	2106	2093	2076	2063	2100	2070	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2010	20231115	3.98	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	204338	N	N	N	N
50	20241121	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	13008190	6242	136.50	2110	2110	2080	2715	1465	2090	2083.98	4.15	466	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.13	19.00	2000.00	2635	20240401	-20.68	2005	20231114	4.24	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2010	3.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
51	20241121	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	12981020	6229	136.21	2110	2110	2080	2715	1465	2090	2083.97	4.15	459	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.13	19.00	2000.00	2635	20240401	-20.68	2005	20231114	4.24	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2010	3.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
52	20241121	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	12682135	6086	133.09	2110	2110	2080	2715	1465	2090	2083.82	4.15	329	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.49	2005	20231114	4.49	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2010	4.23	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
53	20241121	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	12468375	5984	130.86	2110	2110	2080	2715	1465	2090	2083.62	4.15	232	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.12	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
54	20241121	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	12205120	5859	128.12	2110	2110	2080	2715	1465	2090	2083.14	4.15	113	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	104	111.05	1.05	12	0.12	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
55	20241121	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	1113925	528	11.55	2110	2110	2095	2715	1465	2090	2109.71	4.15	15	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	104	111.05	1.05	12	0.01	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
56	20241121	101311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	179350	85	1.86	2110	2110	2110	2715	1465	2090	2110.00	4.15	0	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	104	111.05	1.05	12	0.00	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
57	20241121	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	2110	1	0.02	2110	2110	2110	2715	1465	2090	2110.00	4.15	0	2133	2111	2098	2076	2063	2122	2087	5	625	100	1420	5	1	4920000	104	111.05	1.05	12	0.00	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231121	0.04	N	448830	100	4 억	203965	N	N	N	N
58	20241120	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	9563145	4573	46.32	2085	2120	2085	2735	1475	2105	2091.22	4.14	741	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.09	19.00	2000.00	2635	20240401	-20.68	2005	20231114	4.24	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2010	3.98	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
59	20241120	151318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-15	5	-0.71	9079215	4341	43.97	2085	2120	2085	2735	1475	2105	2091.50	4.14	707	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.00	1.04	12	0.09	19.00	2000.00	2635	20240401	-20.68	2005	20231114	4.24	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2010	3.98	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
60	20241120	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	8792340	4204	42.59	2085	2120	2085	2735	1475	2105	2091.42	4.14	596	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.09	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
61	20241120	131320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3070270	1468	14.87	2085	2120	2085	2735	1475	2105	2091.46	4.14	401	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.26	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.49	2005	20231114	4.49	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2010	4.23	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
62	20241120	121319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	2851585	1364	13.82	2085	2120	2085	2735	1475	2105	2090.60	4.14	298	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
63	20241120	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1427300	682	6.91	2085	2120	2085	2735	1475	2105	2092.82	4.14	181	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.11	2005	20231114	4.99	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2010	4.73	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
64	20241120	101321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	788980	377	3.82	2085	2120	2085	2735	1475	2105	2092.79	4.14	76	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
65	20241120	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	246050	118	1.20	2085	2105	2085	2735	1475	2105	2085.17	4.14	-17	2125	2115	2110	2100	2095	2112	2097	5	630	100	1430	5	1	4920000	104	110.79	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.11	2005	20231114	4.99	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2010	4.73	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
66	20241119	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	20795865	9872	102.41	2120	2120	2105	2730	1470	2100	2106.55	4.14	1000	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	110.79	1.05	12	0.20	19.00	2000.00	2635	20240401	-20.11	2005	20231114	4.99	2635	-20.11	20240401	2050	2.68	20240104	2635	-20.11	20240401	2010	4.73	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
67	20241119	151229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	19353670	9187	95.30	2120	2120	2105	2730	1470	2100	2106.64	4.14	982	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
68	20241119	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	18934005	8989	93.25	2120	2120	2105	2730	1470	2100	2106.35	4.14	800	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
69	20241119	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	18535460	8801	91.30	2120	2120	2105	2730	1470	2100	2106.06	4.14	613	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
70	20241119	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	18158100	8623	89.45	2120	2120	2105	2730	1470	2100	2105.78	4.14	435	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
71	20241119	111227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	17770140	8440	87.55	2120	2120	2105	2730	1470	2100	2105.47	4.14	253	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.17	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
72	20241119	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	163240	77	0.80	2120	2120	2120	2730	1470	2100	2120.00	4.14	70	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
73	20241119	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	2120	1	0.01	2120	2120	2120	2730	1470	2100	2120.00	4.14	0	2126	2112	2106	2092	2086	2110	2090	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
74	20241118	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	20297495	9640	50.36	2120	2120	2100	2730	1470	2100	2105.55	4.14	1417	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.20	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
75	20241118	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	20095505	9544	49.86	2120	2120	2100	2730	1470	2100	2105.56	4.14	1463	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
76	20241118	141231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	19456775	9242	48.28	2120	2120	2100	2730	1470	2100	2105.26	4.14	1183	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
77	20241118	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	18668980	8869	46.34	2120	2120	2100	2730	1470	2100	2104.97	4.14	909	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
78	20241118	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	13884850	6607	34.52	2120	2120	2100	2730	1470	2100	2101.54	4.14	568	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.13	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
79	20241118	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	13113375	6242	32.61	2120	2120	2100	2730	1470	2100	2100.83	4.14	320	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.13	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
80	20241118	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	12726345	6059	31.65	2120	2120	2100	2730	1470	2100	2100.40	4.14	146	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.32	1.06	12	0.12	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2010	5.22	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
81	20241118	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	4240	2	0.01	2120	2120	2120	2730	1470	2100	2120.00	4.14	0	2140	2120	2110	2090	2080	2115	2085	5	630	100	1420	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231121	0.04	N	448830	100	4 억	203824	N	N	N	N
82	20241115	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	40304065	19141	96.94	2130	2130	2100	2740	1480	2110	2105.64	4.15	-254	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.39	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
83	20241115	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	39778985	18891	95.67	2130	2130	2100	2740	1480	2110	2105.71	4.15	-5	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.38	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
84	20241115	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	18724685	8890	45.02	2130	2130	2100	2740	1480	2110	2106.26	4.15	-5	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
85	20241115	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	18724685	8890	45.02	2130	2130	2100	2740	1480	2110	2106.26	4.15	-5	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
86	20241115	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	18724685	8890	45.02	2130	2130	2100	2740	1480	2110	2106.26	4.15	-5	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	104	111.58	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2010	5.47	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
87	20241115	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-10	5	-0.47	18325585	8700	44.06	2130	2130	2100	2740	1480	2110	2106.39	4.15	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	103	110.53	1.05	12	0.18	19.00	2000.00	2635	20240401	-20.30	2005	20231114	4.74	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2010	4.48	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
88	20241115	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	15	2	0.71	29740	14	0.07	2130	2130	2110	2740	1480	2110	2124.29	4.15	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2010	5.72	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
89	20241115	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	4.15	0	2150	2130	2120	2100	2090	2125	2095	5	630	100	1430	5	1	4920000	104	111.05	1.05	12	0.00	19.00	2000.00	2635	20240401	-19.92	2005	20231114	5.24	2635	-19.92	20240401	2050	2.93	20240104	2635	-19.92	20240401	2010	4.98	20231115	0.04	N	448830	100	4 억	204078	N	N	N	N
90	20241114	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	40846190	19296	610.44	2140	2140	2110	2780	1500	2140	2116.82	4.15	453	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	104	111.58	1.06	12	0.39	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2005	5.74	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
91	20241114	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	39658045	18734	592.66	2140	2140	2110	2780	1500	2140	2116.90	4.15	453	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	104	111.32	1.06	12	0.38	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2005	5.49	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
92	20241114	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	39529330	18673	590.73	2140	2140	2110	2780	1500	2140	2116.92	4.15	453	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	104	111.32	1.06	12	0.38	19.00	2000.00	2635	20240401	-19.73	2005	20231114	5.49	2635	-19.73	20240401	2050	3.17	20240104	2635	-19.73	20240401	2005	5.49	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
93	20241114	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-15	5	-0.70	19150050	9041	286.02	2140	2140	2115	2780	1500	2140	2118.13	4.15	-232	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	105	111.84	1.06	12	0.18	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
94	20241114	121236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	17019420	8036	254.22	2140	2140	2115	2780	1500	2140	2117.90	4.15	-232	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	104	111.58	1.06	12	0.16	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2005	5.74	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
95	20241114	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	15855495	7487	236.86	2140	2140	2115	2780	1500	2140	2117.74	4.15	-232	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	104	111.58	1.06	12	0.15	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2005	5.74	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
96	20241114	101257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4280	2	0.06	2140	2140	2140	2780	1500	2140	2140.00	4.15	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
97	20241114	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	4.15	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
98	20241113	160846	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	6720890	3161	361.26	2140	2140	2120	2785	1505	2145	2126.19	4.15	340	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
99	20241113	150925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	6241530	2937	335.66	2140	2140	2120	2785	1505	2145	2125.14	4.15	315	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
100	20241113	140922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	5732930	2699	308.46	2140	2140	2120	2785	1505	2145	2124.09	4.15	222	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
101	20241113	130925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	5097180	2401	274.40	2140	2140	2120	2785	1505	2145	2122.94	4.15	295	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.05	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
102	20241113	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-15	5	-0.70	4893880	2306	263.54	2140	2140	2120	2785	1505	2145	2122.24	4.15	200	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.05	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
103	20241113	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	4483960	2114	241.60	2140	2140	2120	2785	1505	2145	2121.08	4.15	105	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.04	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
104	20241113	100910	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	4280660	2019	230.74	2140	2140	2120	2785	1505	2145	2120.19	4.15	10	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.04	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
105	20241113	090859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	2140	1	0.11	2140	2140	2140	2785	1505	2145	2140.00	4.15	0	2168	2156	2143	2131	2118	2150	2125	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
106	20241112	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1877645	875	46.97	2155	2155	2130	2795	1505	2150	2145.88	4.15	556	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
107	20241112	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	1834745	855	45.89	2155	2155	2130	2795	1505	2150	2145.90	4.15	546	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
108	20241112	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	1323650	616	33.06	2155	2155	2130	2795	1505	2150	2148.78	4.15	515	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	105	112.11	1.06	12	0.01	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
109	20241112	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	946710	440	23.62	2155	2155	2135	2795	1505	2150	2151.61	4.15	420	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
110	20241112	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	652855	303	16.26	2155	2155	2145	2795	1505	2150	2154.64	4.15	289	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
111	20241112	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	349110	162	8.70	2155	2155	2155	2795	1505	2150	2155.00	4.15	154	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
112	20241112	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	56030	26	1.40	2155	2155	2155	2795	1505	2150	2155.00	4.15	18	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
113	20241112	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	2155	1	0.05	2155	2155	2155	2795	1505	2150	2155.00	4.15	0	2176	2162	2146	2132	2116	2155	2125	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
114	20241111	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	3989200	1863	113.46	2160	2160	2130	2800	1510	2155	2141.28	4.15	407	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.04	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
115	20241111	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	3965550	1852	112.79	2160	2160	2130	2800	1510	2155	2141.23	4.15	402	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.04	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
116	20241111	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-20	5	-0.93	3736105	1745	106.27	2160	2160	2130	2800	1510	2155	2141.03	4.15	367	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	105	112.37	1.07	12	0.04	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
117	20241111	131208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	3519150	1644	100.12	2160	2160	2130	2800	1510	2155	2140.60	4.15	330	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.03	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
118	20241111	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-25	5	-1.16	3163910	1478	90.01	2160	2160	2130	2800	1510	2155	2140.67	4.15	245	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	105	112.11	1.06	12	0.03	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
119	20241111	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	370785	172	10.48	2160	2160	2155	2800	1510	2155	2155.73	4.15	165	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
120	20241111	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	198385	92	5.60	2160	2160	2155	2800	1510	2155	2156.36	4.15	85	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
121	20241111	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	10800	5	0.30	2160	2160	2160	2800	1510	2155	2160.00	4.15	5	2161	2157	2151	2147	2141	2160	2150	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
122	20241108	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	3529230	1642	340.66	2155	2155	2145	2800	1510	2155	2149.35	4.15	-448	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.03	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
123	20241108	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	3505525	1631	338.38	2155	2155	2145	2800	1510	2155	2149.31	4.15	-448	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.03	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
124	20241108	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	2281535	1063	220.54	2155	2155	2145	2800	1510	2155	2146.32	4.15	-438	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.02	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
125	20241108	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	1858685	866	179.67	2155	2155	2145	2800	1510	2155	2146.29	4.15	-339	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
126	20241108	121150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	1607410	749	155.39	2155	2155	2145	2800	1510	2155	2146.07	4.15	-223	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
127	20241108	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	277165	129	26.76	2155	2155	2145	2800	1510	2155	2148.57	4.15	-109	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
128	20241108	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	19395	9	1.87	2155	2155	2155	2800	1510	2155	2155.00	4.15	0	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
129	20241108	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	4.15	0	2171	2162	2151	2142	2131	2165	2145	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
130	20241107	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	1036225	482	4.86	2155	2160	2140	2795	1505	2150	2149.84	4.15	109	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
131	20241107	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	999590	465	4.68	2155	2160	2140	2795	1505	2150	2149.66	4.15	103	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
132	20241107	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	859665	400	4.03	2155	2160	2140	2795	1505	2150	2149.16	4.15	59	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
133	20241107	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	730365	340	3.43	2155	2160	2140	2795	1505	2150	2148.13	4.15	-1	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
134	20241107	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	613995	286	2.88	2155	2160	2140	2795	1505	2150	2146.84	4.15	-55	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
135	20241107	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	474430	221	2.23	2155	2160	2140	2795	1505	2150	2146.74	4.15	-57	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
136	20241107	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	92795	43	0.43	2155	2160	2155	2795	1505	2150	2158.02	4.15	30	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
137	20241107	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	4315	2	0.02	2155	2160	2155	2795	1505	2150	2157.50	4.15	0	2166	2157	2146	2137	2126	2152	2132	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
138	20241106	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	21358225	9926	273.82	2155	2155	2135	2800	1510	2155	2151.75	4.15	500	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.20	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
139	20241106	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	18111675	8416	232.17	2155	2155	2135	2800	1510	2155	2152.05	4.15	490	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.17	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
140	20241106	141220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-20	5	-0.93	15142020	7035	194.07	2155	2155	2135	2800	1510	2155	2152.38	4.15	390	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	105	112.37	1.07	12	0.14	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
141	20241106	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	12833020	5955	164.28	2155	2155	2150	2800	1510	2155	2155.00	4.15	305	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.12	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
142	20241106	121154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	12658470	5874	162.04	2155	2155	2155	2800	1510	2155	2155.00	4.15	225	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.12	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
143	20241106	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	12432195	5769	159.14	2155	2155	2155	2800	1510	2155	2155.00	4.15	135	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.12	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
144	20241106	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1463245	679	18.73	2155	2155	2155	2800	1510	2155	2155.00	4.15	45	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
145	20241106	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	4.15	0	2165	2160	2150	2145	2135	2162	2147	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
146	20241105	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	7785165	3625	54.32	2155	2155	2140	2795	1505	2150	2147.63	4.15	333	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
147	20241105	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	7750685	3609	54.08	2155	2155	2140	2795	1505	2150	2147.60	4.15	325	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
148	20241105	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	7543805	3513	52.64	2155	2155	2140	2795	1505	2150	2147.40	4.15	261	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
149	20241105	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	7345545	3421	51.27	2155	2155	2140	2795	1505	2150	2147.19	4.15	200	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
150	20241105	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	4985820	2326	34.86	2155	2155	2140	2795	1505	2150	2143.52	4.15	137	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.05	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
151	20241105	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	4778940	2230	33.42	2155	2155	2140	2795	1505	2150	2143.02	4.15	73	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.05	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
152	20241105	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	4580680	2138	32.04	2155	2155	2140	2795	1505	2150	2142.51	4.15	12	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.04	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
153	20241105	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	2155	1	0.01	2155	2155	2155	2795	1505	2150	2155.00	4.15	0	2180	2165	2145	2130	2110	2172	2137	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204075	N	N	N	N
154	20241104	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	14250870	6673	399.34	2145	2160	2125	2795	1505	2150	2135.60	4.15	-52	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.14	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
155	20241104	151141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	13936905	6527	390.60	2145	2160	2125	2795	1505	2150	2135.27	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.13	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
156	20241104	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	13042035	6111	365.71	2145	2160	2125	2795	1505	2150	2134.19	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.12	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
157	20241104	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	11796790	5532	331.06	2145	2160	2125	2795	1505	2150	2132.46	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.42	1.08	12	0.11	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
158	20241104	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	11602765	5442	325.67	2145	2160	2125	2795	1505	2150	2132.08	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.11	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
159	20241104	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	10686080	5016	300.18	2145	2160	2125	2795	1505	2150	2130.40	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.10	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
160	20241104	101046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	10504640	4932	295.15	2145	2160	2125	2795	1505	2150	2129.89	4.15	-11	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.10	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
161	20241104	091107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	10147025	4766	285.22	2145	2160	2125	2795	1505	2150	2129.04	4.15	0	2160	2155	2145	2140	2130	2157	2142	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.10	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
162	20241101	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	3581160	1671	10.13	2150	2150	2135	2795	1505	2150	2143.12	4.15	500	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.03	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
163	20241101	151046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	3520960	1643	9.96	2150	2150	2135	2795	1505	2150	2143.01	4.15	477	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.03	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
164	20241101	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	3331760	1555	9.43	2150	2150	2135	2795	1505	2150	2142.61	4.15	389	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.03	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
165	20241101	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	1044565	487	2.95	2150	2150	2135	2795	1505	2150	2144.90	4.15	312	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
166	20241101	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	866115	404	2.45	2150	2150	2135	2795	1505	2150	2143.85	4.15	229	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
167	20241101	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	674765	315	1.91	2150	2150	2135	2795	1505	2150	2142.11	4.15	140	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
168	20241101	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	494170	231	1.40	2150	2150	2135	2795	1505	2150	2139.26	4.15	56	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N
169	20241101	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	4300	2	0.01	2150	2150	2150	2795	1505	2150	2150.00	4.15	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억	204127	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History