KissMeData/078020/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 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	160706	57	100.00	KOSDAQ	금융	N	N	N	N	N	3955	-145	5	-3.54	224673610	55991	488.71	4100	4125	3955	5330	2870	4100	4012.97	1.20	-4041	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2194	10.04	0.29	12	0.10	394.00	13490.00	5840	20240329	-32.28	3800	20231226	4.08	5840	-32.28	20240329	3800	4.08	20240118	5840	-32.28	20240329	3800	4.08	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
3	20241129	150722	57	100.00	KOSDAQ	금융	N	N	N	N	N	4020	-80	5	-1.95	122149630	30334	264.76	4100	4125	4000	5330	2870	4100	4026.82	1.20	-4140	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2230	10.20	0.30	12	0.05	394.00	13490.00	5840	20240329	-31.16	3800	20231226	5.79	5840	-31.16	20240329	3800	5.79	20240118	5840	-31.16	20240329	3800	5.79	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
4	20241129	140725	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-65	5	-1.59	116938900	29041	253.48	4100	4125	4000	5330	2870	4100	4026.68	1.20	-3760	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2239	10.24	0.30	12	0.05	394.00	13490.00	5840	20240329	-30.91	3800	20231226	6.18	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
5	20241129	130723	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	-75	5	-1.83	106595080	26473	231.06	4100	4125	4000	5330	2870	4100	4026.56	1.20	-2946	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2233	10.22	0.30	12	0.05	394.00	13490.00	5840	20240329	-31.08	3800	20231226	5.92	5840	-31.08	20240329	3800	5.92	20240118	5840	-31.08	20240329	3800	5.92	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
6	20241129	120724	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	-40	5	-0.98	106236510	26384	230.29	4100	4125	4000	5330	2870	4100	4026.55	1.20	-2948	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2253	10.30	0.30	12	0.05	394.00	13490.00	5840	20240329	-30.48	3800	20231226	6.84	5840	-30.48	20240329	3800	6.84	20240118	5840	-30.48	20240329	3800	6.84	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
7	20241129	110726	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-70	5	-1.71	84010665	20866	182.12	4100	4125	4000	5330	2870	4100	4026.20	1.20	-2407	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2236	10.23	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.99	3800	20231226	6.05	5840	-30.99	20240329	3800	6.05	20240118	5840	-30.99	20240329	3800	6.05	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
8	20241129	100721	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-65	5	-1.59	33455965	8320	72.62	4100	4125	4000	5330	2870	4100	4021.15	1.20	2060	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2239	10.24	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.91	3800	20231226	6.18	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
9	20241129	090723	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-10	5	-0.24	168020	41	0.36	4100	4120	4090	5330	2870	4100	4098.05	1.20	-33	4180	4140	4110	4070	4040	4160	4090	2774	1230	5000	3030	5	1	55481190	2269	10.38	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.97	3800	20231226	7.63	5840	-29.97	20240329	3800	7.63	20240118	5840	-29.97	20240329	3800	7.63	20231226	0.16	N	078020	5000	2774 억	663955	N	N	N	N
10	20241128	160715	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	-20	5	-0.49	47120570	11457	71.58	4080	4150	4080	5350	2885	4120	4112.82	1.20	-3556	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2275	10.41	0.30	12	0.02	394.00	13490.00	5840	20240329	-29.79	3800	20231226	7.89	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3800	7.89	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
11	20241128	150727	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	-20	5	-0.49	40441250	9828	61.41	4080	4150	4080	5350	2885	4120	4114.90	1.20	-2806	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2275	10.41	0.30	12	0.02	394.00	13490.00	5840	20240329	-29.79	3800	20231226	7.89	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3800	7.89	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
12	20241128	140726	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-5	5	-0.12	37075170	9009	56.29	4080	4150	4080	5350	2885	4120	4115.35	1.20	-2718	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2283	10.44	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.54	3800	20231226	8.29	5840	-29.54	20240329	3800	8.29	20240118	5840	-29.54	20240329	3800	8.29	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
13	20241128	130724	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	25	2	0.61	32400845	7874	49.20	4080	4150	4080	5350	2885	4120	4114.92	1.20	-2079	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2300	10.52	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.02	3800	20231226	9.08	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3800	9.08	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
14	20241128	120727	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	25	2	0.61	31584035	7676	47.96	4080	4150	4080	5350	2885	4120	4114.65	1.20	-2271	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2300	10.52	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.02	3800	20231226	9.08	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3800	9.08	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
15	20241128	110729	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	0	3	0.00	29102490	7074	44.20	4080	4150	4080	5350	2885	4120	4114.01	1.20	-2224	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2286	10.46	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.45	3800	20231226	8.42	5840	-29.45	20240329	3800	8.42	20240118	5840	-29.45	20240329	3800	8.42	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
16	20241128	100727	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	10	2	0.24	24286985	5908	36.91	4080	4150	4080	5350	2885	4120	4110.86	1.20	-1712	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2291	10.48	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.28	3800	20231226	8.68	5840	-29.28	20240329	3800	8.68	20240118	5840	-29.28	20240329	3800	8.68	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
17	20241128	090724	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	0	3	0.00	6161880	1510	9.43	4080	4140	4080	5350	2885	4120	4080.72	1.20	235	4193	4156	4128	4091	4063	4142	4077	2774	1230	5000	3040	5	1	55481190	2286	10.46	0.31	12	0.00	394.00	13490.00	5840	20240329	-29.45	3800	20231226	8.42	5840	-29.45	20240329	3800	8.42	20240118	5840	-29.45	20240329	3800	8.42	20231226	0.16	N	078020	5000	2774 억	667466	N	N	N	N
18	20241127	160708	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	-20	5	-0.48	65983045	16002	101.85	4145	4165	4100	5380	2900	4140	4123.42	1.20	-923	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2286	10.46	0.31	12	0.03	394.00	13490.00	5840	20240329	-29.45	3800	20231226	8.42	5840	-29.45	20240329	3800	8.42	20240118	5840	-29.45	20240329	3800	8.42	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
19	20241127	150721	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	0	3	0.00	63033105	15286	97.29	4145	4165	4100	5380	2900	4140	4123.58	1.20	-705	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2297	10.51	0.31	12	0.03	394.00	13490.00	5840	20240329	-29.11	3800	20231226	8.95	5840	-29.11	20240329	3800	8.95	20240118	5840	-29.11	20240329	3800	8.95	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
20	20241127	140722	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	5	2	0.12	50456310	12235	77.88	4145	4165	4100	5380	2900	4140	4123.93	1.20	-453	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2300	10.52	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.02	3800	20231226	9.08	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3800	9.08	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
21	20241127	130715	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	10	2	0.24	49047715	11895	75.71	4145	4165	4100	5380	2900	4140	4123.39	1.20	-411	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2302	10.53	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.94	3800	20231226	9.21	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3800	9.21	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
22	20241127	120722	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	20	2	0.48	46570605	11299	71.92	4145	4160	4100	5380	2900	4140	4121.66	1.20	-374	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2308	10.56	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
23	20241127	110720	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	-10	5	-0.24	43506570	10558	67.20	4145	4145	4100	5380	2900	4140	4120.72	1.20	-293	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2291	10.48	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.28	3800	20231226	8.68	5840	-29.28	20240329	3800	8.68	20240118	5840	-29.28	20240329	3800	8.68	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
24	20241127	100719	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	-40	5	-0.97	40019110	9712	61.82	4145	4145	4100	5380	2900	4140	4120.58	1.20	-95	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2275	10.41	0.30	12	0.02	394.00	13490.00	5840	20240329	-29.79	3800	20231226	7.89	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3800	7.89	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
25	20241127	090718	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	5	2	0.12	3402735	821	5.23	4145	4145	4140	5380	2900	4140	4144.62	1.20	-58	4246	4192	4146	4092	4046	4170	4070	2774	1240	5000	3060	5	1	55481190	2300	10.52	0.31	12	0.00	394.00	13490.00	5840	20240329	-29.02	3800	20231226	9.08	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3800	9.08	20231226	0.16	N	078020	5000	2774 억	667389	N	N	N	N
26	20241126	160710	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	-40	5	-0.96	65085120	15692	110.19	4160	4200	4100	5430	2930	4180	4147.67	1.21	-1737	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2297	10.51	0.31	12	0.03	394.00	13490.00	5840	20240329	-29.11	3800	20231226	8.95	5840	-29.11	20240329	3800	8.95	20240118	5840	-29.11	20240329	3800	8.95	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
27	20241126	150717	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	-30	5	-0.72	58340100	14064	98.76	4160	4200	4100	5430	2930	4180	4148.19	1.21	-1271	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2302	10.53	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.94	3800	20231226	9.21	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3800	9.21	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
28	20241126	140715	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-15	5	-0.36	56226260	13555	95.18	4160	4200	4100	5430	2930	4180	4148.01	1.21	-928	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2311	10.57	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.68	3800	20231226	9.61	5840	-28.68	20240329	3800	9.61	20240118	5840	-28.68	20240329	3800	9.61	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
29	20241126	130713	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-20	5	-0.48	55203520	13309	93.46	4160	4200	4100	5430	2930	4180	4147.83	1.21	-744	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2308	10.56	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
30	20241126	120719	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-10	5	-0.24	48134870	11606	81.50	4160	4200	4100	5430	2930	4180	4147.41	1.21	-61	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2314	10.58	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.60	3800	20231226	9.74	5840	-28.60	20240329	3800	9.74	20240118	5840	-28.60	20240329	3800	9.74	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
31	20241126	110723	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	-40	5	-0.96	46203615	11140	78.22	4160	4200	4100	5430	2930	4180	4147.54	1.21	-146	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2297	10.51	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.11	3800	20231226	8.95	5840	-29.11	20240329	3800	8.95	20240118	5840	-29.11	20240329	3800	8.95	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
32	20241126	100723	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-10	5	-0.24	13159400	3166	22.23	4160	4200	4100	5430	2930	4180	4156.48	1.21	-59	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2314	10.58	0.31	12	0.01	394.00	13490.00	5840	20240329	-28.60	3800	20231226	9.74	5840	-28.60	20240329	3800	9.74	20240118	5840	-28.60	20240329	3800	9.74	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
33	20241126	090717	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-20	5	-0.48	199680	48	0.34	4160	4160	4160	5430	2930	4180	4160.00	1.21	-24	4260	4220	4190	4150	4120	4240	4170	2774	1250	5000	3090	5	1	55481190	2308	10.56	0.31	12	0.00	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.18	N	078020	5000	2774 억	669126	N	N	N	N
34	20241125	160700	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	20	2	0.48	59686935	14241	77.82	4160	4230	4160	5400	2915	4160	4191.20	1.21	-2051	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2319	10.61	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.42	3800	20231226	10.00	5840	-28.42	20240329	3800	10.00	20240118	5840	-28.42	20240329	3800	10.00	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
35	20241125	150714	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	25	2	0.60	57746485	13777	75.29	4160	4230	4160	5400	2915	4160	4191.51	1.21	-1588	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2322	10.62	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.34	3800	20231226	10.13	5840	-28.34	20240329	3800	10.13	20240118	5840	-28.34	20240329	3800	10.13	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
36	20241125	140711	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	35	2	0.84	42711170	10189	55.68	4160	4230	4160	5400	2915	4160	4191.89	1.21	-1438	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2327	10.65	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.17	3800	20231226	10.39	5840	-28.17	20240329	3800	10.39	20240118	5840	-28.17	20240329	3800	10.39	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
37	20241125	130705	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	40	2	0.96	39404510	9401	51.37	4160	4230	4160	5400	2915	4160	4191.52	1.21	-1400	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2330	10.66	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.08	3800	20231226	10.53	5840	-28.08	20240329	3800	10.53	20240118	5840	-28.08	20240329	3800	10.53	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
38	20241125	120715	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	40	2	0.96	37303425	8902	48.65	4160	4230	4160	5400	2915	4160	4190.45	1.21	-1344	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2330	10.66	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.08	3800	20231226	10.53	5840	-28.08	20240329	3800	10.53	20240118	5840	-28.08	20240329	3800	10.53	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
39	20241125	110708	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	60	2	1.44	33047960	7890	43.12	4160	4230	4160	5400	2915	4160	4188.59	1.21	-1058	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2341	10.71	0.31	12	0.01	394.00	13490.00	5840	20240329	-27.74	3800	20231226	11.05	5840	-27.74	20240329	3800	11.05	20240118	5840	-27.74	20240329	3800	11.05	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
40	20241125	100702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	60	2	1.44	29932035	7151	39.08	4160	4230	4160	5400	2915	4160	4185.71	1.21	-461	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2341	10.71	0.31	12	0.01	394.00	13490.00	5840	20240329	-27.74	3800	20231226	11.05	5840	-27.74	20240329	3800	11.05	20240118	5840	-27.74	20240329	3800	11.05	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
41	20241125	090702	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	0	3	0.00	257920	62	0.34	4160	4160	4160	5400	2915	4160	4160.00	1.21	-26	4220	4190	4170	4140	4120	4205	4155	2774	1240	5000	3070	5	1	55481190	2308	10.56	0.31	12	0.00	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.19	N	078020	5000	2774 억	671177	N	N	N	N
42	20241122	160627	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	10	2	0.24	76161715	18299	168.64	4150	4200	4150	5390	2905	4150	4162.07	1.21	-1268	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2308	10.56	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
43	20241122	150634	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	30	2	0.72	68089935	16361	150.78	4150	4200	4150	5390	2905	4150	4161.72	1.21	-774	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2319	10.61	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.42	3800	20231226	10.00	5840	-28.42	20240329	3800	10.00	20240118	5840	-28.42	20240329	3800	10.00	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
44	20241122	140636	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	40	2	0.96	65778085	15807	145.67	4150	4200	4150	5390	2905	4150	4161.33	1.21	-756	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2325	10.63	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.25	3800	20231226	10.26	5840	-28.25	20240329	3800	10.26	20240118	5840	-28.25	20240329	3800	10.26	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
45	20241122	130633	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	40	2	0.96	64613825	15529	143.11	4150	4200	4150	5390	2905	4150	4160.85	1.21	-647	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2325	10.63	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.25	3800	20231226	10.26	5840	-28.25	20240329	3800	10.26	20240118	5840	-28.25	20240329	3800	10.26	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
46	20241122	120637	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	40	2	0.96	63599845	15287	140.88	4150	4200	4150	5390	2905	4150	4160.39	1.21	-405	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2325	10.63	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.25	3800	20231226	10.26	5840	-28.25	20240329	3800	10.26	20240118	5840	-28.25	20240329	3800	10.26	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
47	20241122	110631	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	40	2	0.96	54676385	13148	121.17	4150	4200	4150	5390	2905	4150	4158.53	1.21	-762	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2325	10.63	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.25	3800	20231226	10.26	5840	-28.25	20240329	3800	10.26	20240118	5840	-28.25	20240329	3800	10.26	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
48	20241122	100642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	25	2	0.60	25476705	6129	56.48	4150	4200	4150	5390	2905	4150	4156.75	1.21	-188	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2316	10.60	0.31	12	0.01	394.00	13490.00	5840	20240329	-28.51	3800	20231226	9.87	5840	-28.51	20240329	3800	9.87	20240118	5840	-28.51	20240329	3800	9.87	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
49	20241122	090637	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	10	2	0.24	2131000	513	4.73	4150	4160	4150	5390	2905	4150	4154.00	1.21	-3	4210	4180	4120	4090	4030	4195	4105	2774	1240	5000	3070	5	1	55481190	2308	10.56	0.31	12	0.00	394.00	13490.00	5840	20240329	-28.77	3800	20231226	9.47	5840	-28.77	20240329	3800	9.47	20240118	5840	-28.77	20240329	3800	9.47	20231226	0.19	N	078020	5000	2774 억	672445	N	N	N	N
50	20241121	160631	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	75	2	1.84	44699385	10851	75.98	4060	4150	4060	5290	2855	4075	4119.38	1.22	-4089	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2302	10.53	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.94	3765	20231114	10.23	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3800	9.21	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
51	20241121	150644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4135	60	2	1.47	41130280	9984	69.91	4060	4150	4060	5290	2855	4075	4119.62	1.22	-3925	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2294	10.49	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.20	3765	20231114	9.83	5840	-29.20	20240329	3800	8.82	20240118	5840	-29.20	20240329	3800	8.82	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
52	20241121	140645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	50	2	1.23	35816660	8696	60.89	4060	4150	4060	5290	2855	4075	4118.75	1.22	-3727	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2289	10.47	0.31	12	0.02	394.00	13490.00	5840	20240329	-29.37	3765	20231114	9.56	5840	-29.37	20240329	3800	8.55	20240118	5840	-29.37	20240329	3800	8.55	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
53	20241121	130637	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	70	2	1.72	31791775	7722	54.07	4060	4145	4060	5290	2855	4075	4117.04	1.22	-3348	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2300	10.52	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.02	3765	20231114	10.09	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3800	9.08	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
54	20241121	120637	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	65	2	1.60	27627905	6714	47.01	4060	4140	4060	5290	2855	4075	4114.97	1.22	-2973	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2297	10.51	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.11	3765	20231114	9.96	5840	-29.11	20240329	3800	8.95	20240118	5840	-29.11	20240329	3800	8.95	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
55	20241121	110639	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	50	2	1.23	26071640	6337	44.37	4060	4140	4060	5290	2855	4075	4114.19	1.22	-2758	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2289	10.47	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.37	3765	20231114	9.56	5840	-29.37	20240329	3800	8.55	20240118	5840	-29.37	20240329	3800	8.55	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
56	20241121	100642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	45	2	1.10	10455545	2533	17.74	4060	4140	4060	5290	2855	4075	4127.73	1.22	-1532	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2286	10.46	0.31	12	0.00	394.00	13490.00	5840	20240329	-29.45	3765	20231114	9.43	5840	-29.45	20240329	3800	8.42	20240118	5840	-29.45	20240329	3800	8.42	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
57	20241121	090641	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	20	2	0.49	109970	27	0.19	4060	4095	4060	5290	2855	4075	4072.96	1.22	-12	4138	4106	4068	4036	3998	4122	4052	2774	1215	5000	3010	5	1	55481190	2272	10.39	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.88	3765	20231114	8.76	5840	-29.88	20240329	3800	7.76	20240118	5840	-29.88	20240329	3800	7.76	20231226	0.19	N	078020	5000	2774 억	676534	N	N	N	N
58	20241120	160634	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	20	2	0.49	57899805	14281	206.76	4050	4100	4030	5270	2840	4055	4054.32	1.22	-2293	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2261	10.34	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.22	3765	20231114	8.23	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
59	20241120	150644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	30	2	0.74	55515675	13696	198.29	4050	4100	4030	5270	2840	4055	4053.42	1.22	-2104	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2266	10.37	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.05	3765	20231114	8.50	5840	-30.05	20240329	3800	7.50	20240118	5840	-30.05	20240329	3800	7.50	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
60	20241120	140644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	30	2	0.74	53352525	13166	190.62	4050	4100	4030	5270	2840	4055	4052.30	1.22	-2030	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2266	10.37	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.05	3765	20231114	8.50	5840	-30.05	20240329	3800	7.50	20240118	5840	-30.05	20240329	3800	7.50	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
61	20241120	130645	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	20	2	0.49	48723120	12031	174.19	4050	4100	4030	5270	2840	4055	4049.80	1.22	-1716	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2261	10.34	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.22	3765	20231114	8.23	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
62	20241120	120644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	20	2	0.49	47129230	11640	168.52	4050	4100	4030	5270	2840	4055	4048.90	1.22	-1622	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2261	10.34	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.22	3765	20231114	8.23	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
63	20241120	110646	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	0	3	0.00	42708175	10555	152.82	4050	4100	4030	5270	2840	4055	4046.25	1.22	-1134	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2250	10.29	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.57	3765	20231114	7.70	5840	-30.57	20240329	3800	6.71	20240118	5840	-30.57	20240329	3800	6.71	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
64	20241120	100646	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	5	2	0.12	40548210	10022	145.10	4050	4100	4030	5270	2840	4055	4045.92	1.22	-923	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2253	10.30	0.30	12	0.02	394.00	13490.00	5840	20240329	-30.48	3765	20231114	7.84	5840	-30.48	20240329	3800	6.84	20240118	5840	-30.48	20240329	3800	6.84	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
65	20241120	090644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	-5	5	-0.12	133650	33	0.48	4050	4050	4050	5270	2840	4055	4050.00	1.22	-19	4185	4120	4070	4005	3955	4152	4037	2774	1215	5000	3000	5	1	55481190	2247	10.28	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.65	3765	20231114	7.57	5840	-30.65	20240329	3800	6.58	20240118	5840	-30.65	20240329	3800	6.58	20231226	0.21	N	078020	5000	2774 억	678828	N	N	N	N
66	20241119	160610	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	15	2	0.37	28087835	6907	23.90	4040	4135	4020	5250	2830	4040	4066.58	1.23	-3448	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2250	10.29	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.57	3765	20231114	7.70	5840	-30.57	20240329	3800	6.71	20240118	5840	-30.57	20240329	3800	6.71	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
67	20241119	150619	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	50	2	1.24	25057330	6161	21.32	4040	4135	4020	5250	2830	4040	4067.09	1.23	-3154	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2269	10.38	0.30	12	0.01	394.00	13490.00	5840	20240329	-29.97	3765	20231114	8.63	5840	-29.97	20240329	3800	7.63	20240118	5840	-29.97	20240329	3800	7.63	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
68	20241119	140619	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	70	2	1.73	24918235	6127	21.20	4040	4135	4020	5250	2830	4040	4066.96	1.23	-3134	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2280	10.43	0.30	12	0.01	394.00	13490.00	5840	20240329	-29.62	3765	20231114	9.16	5840	-29.62	20240329	3800	8.16	20240118	5840	-29.62	20240329	3800	8.16	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
69	20241119	130620	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	40	2	0.99	23657615	5819	20.13	4040	4095	4020	5250	2830	4040	4065.58	1.23	-2994	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2264	10.36	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.14	3765	20231114	8.37	5840	-30.14	20240329	3800	7.37	20240118	5840	-30.14	20240329	3800	7.37	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
70	20241119	120613	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	30	2	0.74	23539295	5790	20.03	4040	4095	4020	5250	2830	4040	4065.51	1.23	-2994	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2258	10.33	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.31	3765	20231114	8.10	5840	-30.31	20240329	3800	7.11	20240118	5840	-30.31	20240329	3800	7.11	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
71	20241119	110620	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	30	2	0.74	21023905	5172	17.89	4040	4095	4020	5250	2830	4040	4064.95	1.23	-2453	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2258	10.33	0.30	12	0.01	394.00	13490.00	5840	20240329	-30.31	3765	20231114	8.10	5840	-30.31	20240329	3800	7.11	20240118	5840	-30.31	20240329	3800	7.11	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
72	20241119	100638	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	30	2	0.74	1709580	423	1.46	4040	4070	4020	5250	2830	4040	4041.56	1.23	-115	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2258	10.33	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.31	3765	20231114	8.10	5840	-30.31	20240329	3800	7.11	20240118	5840	-30.31	20240329	3800	7.11	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
73	20241119	090632	57	100.00	KOSDAQ	금융	N	N	N	N	N	4030	-10	5	-0.25	258680	64	0.22	4040	4070	4020	5250	2830	4040	4041.88	1.23	-46	4186	4112	4076	4002	3966	4095	3985	2774	1210	5000	2980	5	1	55481190	2236	10.23	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.99	3765	20231114	7.04	5840	-30.99	20240329	3800	6.05	20240118	5840	-30.99	20240329	3800	6.05	20231226	0.21	N	078020	5000	2774 억	679871	N	N	N	N
74	20241118	160613	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-5	5	-0.12	117861490	28903	125.01	4040	4150	4040	5250	2835	4045	4077.83	1.23	-827	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2241	10.25	0.30	12	0.05	394.00	13490.00	5840	20240329	-30.82	3765	20231114	7.30	5840	-30.82	20240329	3800	6.32	20240118	5840	-30.82	20240329	3800	6.32	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
75	20241118	150618	57	100.00	KOSDAQ	금융	N	N	N	N	N	4055	10	2	0.25	110402565	27057	117.03	4040	4150	4040	5250	2835	4045	4080.37	1.23	718	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2250	10.29	0.30	12	0.05	394.00	13490.00	5840	20240329	-30.57	3765	20231114	7.70	5840	-30.57	20240329	3800	6.71	20240118	5840	-30.57	20240329	3800	6.71	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
76	20241118	140622	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	30	2	0.74	88878000	21751	94.08	4040	4150	4040	5250	2835	4045	4086.16	1.23	285	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2261	10.34	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.22	3765	20231114	8.23	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
77	20241118	130618	57	100.00	KOSDAQ	금융	N	N	N	N	N	4075	30	2	0.74	75409210	18466	79.87	4040	4150	4040	5250	2835	4045	4083.68	1.23	3446	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2261	10.34	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.22	3765	20231114	8.23	5840	-30.22	20240329	3800	7.24	20240118	5840	-30.22	20240329	3800	7.24	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
78	20241118	120621	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	80	2	1.98	25125840	6128	26.51	4040	4150	4040	5250	2835	4045	4100.17	1.23	-861	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2289	10.47	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.37	3765	20231114	9.56	5840	-29.37	20240329	3800	8.55	20240118	5840	-29.37	20240329	3800	8.55	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
79	20241118	110619	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	80	2	1.98	14689960	3598	15.56	4040	4150	4040	5250	2835	4045	4082.81	1.23	-450	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2289	10.47	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.37	3765	20231114	9.56	5840	-29.37	20240329	3800	8.55	20240118	5840	-29.37	20240329	3800	8.55	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
80	20241118	100614	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	55	2	1.36	9554545	2351	10.17	4040	4150	4040	5250	2835	4045	4064.03	1.23	-96	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2275	10.41	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.79	3765	20231114	8.90	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3800	7.89	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
81	20241118	090613	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	0	3	0.00	5003020	1238	5.35	4040	4050	4040	5250	2835	4045	4041.21	1.23	-100	4181	4112	4041	3972	3901	4077	3937	2774	1205	5000	2990	5	1	55481190	2244	10.27	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.74	3765	20231114	7.44	5840	-30.74	20240329	3800	6.45	20240118	5840	-30.74	20240329	3800	6.45	20231226	0.21	N	078020	5000	2774 억	683097	N	N	N	N
82	20241115	160632	57	100.00	KOSDAQ	금융	N	N	N	N	N	4045	-50	5	-1.22	92764445	23120	125.07	4110	4110	3970	5320	2870	4095	4012.30	1.24	-4643	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2244	10.27	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.74	3765	20231114	7.44	5840	-30.74	20240329	3800	6.45	20240118	5840	-30.74	20240329	3800	6.45	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
83	20241115	150649	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-30	5	-0.73	89343755	22274	120.50	4110	4110	3970	5320	2870	4095	4011.12	1.24	-3799	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2255	10.32	0.30	12	0.04	394.00	13490.00	5840	20240329	-30.39	3765	20231114	7.97	5840	-30.39	20240329	3800	6.97	20240118	5840	-30.39	20240329	3800	6.97	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
84	20241115	140642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-55	5	-1.34	72847045	18192	98.41	4110	4110	3970	5320	2870	4095	4004.35	1.24	-3258	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2241	10.25	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.82	3765	20231114	7.30	5840	-30.82	20240329	3800	6.32	20240118	5840	-30.82	20240329	3800	6.32	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
85	20241115	130642	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-60	5	-1.47	70630275	17645	95.46	4110	4110	3970	5320	2870	4095	4002.85	1.24	-2795	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2239	10.24	0.30	12	0.03	394.00	13490.00	5840	20240329	-30.91	3765	20231114	7.17	5840	-30.91	20240329	3800	6.18	20240118	5840	-30.91	20240329	3800	6.18	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
86	20241115	120647	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-95	5	-2.32	62430040	15605	84.42	4110	4110	3970	5320	2870	4095	4000.64	1.24	-3010	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2219	10.15	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.51	3765	20231114	6.24	5840	-31.51	20240329	3800	5.26	20240118	5840	-31.51	20240329	3800	5.26	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
87	20241115	110631	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	-110	5	-2.69	60647520	15159	82.01	4110	4110	3970	5320	2870	4095	4000.76	1.24	-2712	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2211	10.11	0.30	12	0.03	394.00	13490.00	5840	20240329	-31.76	3765	20231114	5.84	5840	-31.76	20240329	3800	4.87	20240118	5840	-31.76	20240329	3800	4.87	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
88	20241115	100631	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-105	5	-2.56	52517530	13117	70.96	4110	4110	3970	5320	2870	4095	4003.78	1.24	-2125	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2214	10.13	0.30	12	0.02	394.00	13490.00	5840	20240329	-31.68	3765	20231114	5.98	5840	-31.68	20240329	3800	5.00	20240118	5840	-31.68	20240329	3800	5.00	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
89	20241115	090625	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-55	5	-1.34	2080195	512	2.77	4110	4110	4030	5320	2870	4095	4062.88	1.24	-348	4168	4131	4113	4076	4058	4122	4067	2774	1225	5000	3030	5	1	55481190	2241	10.25	0.30	12	0.00	394.00	13490.00	5840	20240329	-30.82	3765	20231114	7.30	5840	-30.82	20240329	3800	6.32	20240118	5840	-30.82	20240329	3800	6.32	20231226	0.21	N	078020	5000	2774 억	687529	N	N	N	N
90	20241114	160626	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	0	3	0.00	59988255	14598	45.63	4100	4150	4100	5330	2870	4100	4109.35	1.25	-897	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2275	10.41	0.30	12	0.03	394.00	13490.00	5840	20240329	-29.79	3765	20231114	8.90	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3765	8.90	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
91	20241114	150629	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	10	2	0.24	35469945	8620	26.94	4100	4150	4100	5330	2870	4100	4114.84	1.25	-626	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2280	10.43	0.30	12	0.02	394.00	13490.00	5840	20240329	-29.62	3765	20231114	9.16	5840	-29.62	20240329	3800	8.16	20240118	5840	-29.62	20240329	3765	9.16	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
92	20241114	140624	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	20	2	0.49	30958340	7523	23.51	4100	4150	4100	5330	2870	4100	4115.16	1.25	-56	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2286	10.46	0.31	12	0.01	394.00	13490.00	5840	20240329	-29.45	3765	20231114	9.43	5840	-29.45	20240329	3800	8.42	20240118	5840	-29.45	20240329	3765	9.43	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
93	20241114	130625	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	10	2	0.24	30150970	7327	22.90	4100	4150	4100	5330	2870	4100	4115.05	1.25	123	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2280	10.43	0.30	12	0.01	394.00	13490.00	5840	20240329	-29.62	3765	20231114	9.16	5840	-29.62	20240329	3800	8.16	20240118	5840	-29.62	20240329	3765	9.16	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
94	20241114	120624	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	10	2	0.24	9414350	2279	7.12	4100	4150	4100	5330	2870	4100	4130.91	1.25	164	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2280	10.43	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.62	3765	20231114	9.16	5840	-29.62	20240329	3800	8.16	20240118	5840	-29.62	20240329	3765	9.16	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
95	20241114	110625	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	50	2	1.22	7501980	1815	5.67	4100	4150	4100	5330	2870	4100	4133.32	1.25	181	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2302	10.53	0.31	12	0.00	394.00	13490.00	5840	20240329	-28.94	3765	20231114	10.23	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3765	10.23	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
96	20241114	100644	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	50	2	1.22	611950	149	0.47	4100	4150	4100	5330	2870	4100	4107.05	1.25	-42	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2302	10.53	0.31	12	0.00	394.00	13490.00	5840	20240329	-28.94	3765	20231114	10.23	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3765	10.23	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
97	20241114	090620	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	1.25	0	4543	4321	4173	3951	3803	4247	3877	2774	1230	5000	3030	5	1	55481190	2275	10.41	0.30	12	0.00	394.00	13490.00	5840	20240329	-29.79	3765	20231114	8.90	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3765	8.90	20231114	0.21	N	078020	5000	2774 억	692302	N	N	N	N
98	20241113	160346	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	-180	5	-4.21	132905045	31995	85.66	4250	4395	4025	5560	3000	4280	4153.93	1.25	-1001	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2275	10.41	0.30	12	0.06	394.00	13490.00	5840	20240329	-29.79	3765	20231114	8.90	5840	-29.79	20240329	3800	7.89	20240118	5840	-29.79	20240329	3765	8.90	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
99	20241113	150409	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	-150	5	-3.50	124956225	30057	80.47	4250	4395	4025	5560	3000	4280	4157.31	1.25	-824	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2291	10.48	0.31	12	0.05	394.00	13490.00	5840	20240329	-29.28	3765	20231114	9.69	5840	-29.28	20240329	3800	8.68	20240118	5840	-29.28	20240329	3765	9.69	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
100	20241113	140405	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	-135	5	-3.15	72303820	17269	46.24	4250	4395	4025	5560	3000	4280	4186.91	1.25	-2373	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2300	10.52	0.31	12	0.03	394.00	13490.00	5840	20240329	-29.02	3765	20231114	10.09	5840	-29.02	20240329	3800	9.08	20240118	5840	-29.02	20240329	3765	10.09	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
101	20241113	130403	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-115	5	-2.69	62644925	14944	40.01	4250	4395	4025	5560	3000	4280	4191.98	1.25	-2009	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2311	10.57	0.31	12	0.03	394.00	13490.00	5840	20240329	-28.68	3765	20231114	10.62	5840	-28.68	20240329	3800	9.61	20240118	5840	-28.68	20240329	3765	10.62	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
102	20241113	120401	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	-95	5	-2.22	56139950	13389	35.85	4250	4395	4025	5560	3000	4280	4192.99	1.25	-1723	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2322	10.62	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.34	3765	20231114	11.16	5840	-28.34	20240329	3800	10.13	20240118	5840	-28.34	20240329	3765	11.16	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
103	20241113	110359	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	-130	5	-3.04	51569680	12291	32.91	4250	4395	4025	5560	3000	4280	4195.73	1.25	-1624	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2302	10.53	0.31	12	0.02	394.00	13490.00	5840	20240329	-28.94	3765	20231114	10.23	5840	-28.94	20240329	3800	9.21	20240118	5840	-28.94	20240329	3765	10.23	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
104	20241113	100400	57	100.00	KOSDAQ	금융	N	N	N	N	N	4225	-55	5	-1.29	40428440	9637	25.80	4250	4395	4025	5560	3000	4280	4195.13	1.25	-859	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2344	10.72	0.31	12	0.02	394.00	13490.00	5840	20240329	-27.65	3765	20231114	12.22	5840	-27.65	20240329	3800	11.18	20240118	5840	-27.65	20240329	3765	12.22	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
105	20241113	090354	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	110	2	2.57	635275	148	0.40	4250	4395	4250	5560	3000	4280	4292.40	1.25	-1	4440	4360	4320	4240	4200	4340	4220	2774	1280	5000	3160	5	1	55481190	2436	11.14	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.83	3765	20231114	16.60	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3765	16.60	20231114	0.21	N	078020	5000	2774 억	693314	N	N	N	N
106	20241112	160603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	-90	5	-2.06	161212795	37350	166.45	4400	4400	4280	5680	3060	4370	4316.27	1.25	-490	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2375	10.86	0.32	12	0.07	394.00	13490.00	5840	20240329	-26.71	3765	20231114	13.68	5840	-26.71	20240329	3800	12.63	20240118	5840	-26.71	20240329	3765	13.68	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
107	20241112	150608	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	-80	5	-1.83	130456835	30169	134.45	4400	4400	4290	5680	3060	4370	4324.20	1.25	-1339	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2380	10.89	0.32	12	0.05	394.00	13490.00	5840	20240329	-26.54	3765	20231114	13.94	5840	-26.54	20240329	3800	12.89	20240118	5840	-26.54	20240329	3765	13.94	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
108	20241112	140616	57	100.00	KOSDAQ	금융	N	N	N	N	N	4320	-50	5	-1.14	64201405	14831	66.09	4400	4400	4300	5680	3060	4370	4328.87	1.25	-1456	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2397	10.96	0.32	12	0.03	394.00	13490.00	5840	20240329	-26.03	3765	20231114	14.74	5840	-26.03	20240329	3800	13.68	20240118	5840	-26.03	20240329	3765	14.74	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
109	20241112	130611	57	100.00	KOSDAQ	금융	N	N	N	N	N	4330	-40	5	-0.92	58026380	13402	59.73	4400	4400	4300	5680	3060	4370	4329.68	1.25	-1407	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2402	10.99	0.32	12	0.02	394.00	13490.00	5840	20240329	-25.86	3765	20231114	15.01	5840	-25.86	20240329	3800	13.95	20240118	5840	-25.86	20240329	3765	15.01	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
110	20241112	120610	57	100.00	KOSDAQ	금융	N	N	N	N	N	4345	-25	5	-0.57	31866380	7352	32.76	4400	4400	4310	5680	3060	4370	4334.38	1.25	-352	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2411	11.03	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.60	3765	20231114	15.41	5840	-25.60	20240329	3800	14.34	20240118	5840	-25.60	20240329	3765	15.41	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
111	20241112	110609	57	100.00	KOSDAQ	금융	N	N	N	N	N	4330	-40	5	-0.92	27438350	6325	28.19	4400	4400	4310	5680	3060	4370	4338.08	1.25	-391	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2402	10.99	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.86	3765	20231114	15.01	5840	-25.86	20240329	3800	13.95	20240118	5840	-25.86	20240329	3765	15.01	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
112	20241112	100608	57	100.00	KOSDAQ	금융	N	N	N	N	N	4360	-10	5	-0.23	14307300	3286	14.64	4400	4400	4320	5680	3060	4370	4354.02	1.25	-705	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2419	11.07	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.34	3765	20231114	15.80	5840	-25.34	20240329	3800	14.74	20240118	5840	-25.34	20240329	3765	15.80	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
113	20241112	090607	57	100.00	KOSDAQ	금융	N	N	N	N	N	4370	0	3	0.00	183600	42	0.19	4400	4400	4370	5680	3060	4370	4371.43	1.25	0	4506	4437	4401	4332	4296	4420	4315	2774	1310	5000	3230	5	1	55481190	2425	11.09	0.32	12	0.00	394.00	13490.00	5840	20240329	-25.17	3765	20231114	16.07	5840	-25.17	20240329	3800	15.00	20240118	5840	-25.17	20240329	3765	16.07	20231114	0.20	N	078020	5000	2774 억	693794	N	N	N	N
114	20241111	160603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4370	-75	5	-1.69	98551345	22439	77.43	4445	4470	4365	5770	3115	4445	4391.97	1.26	-3627	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2425	11.09	0.32	12	0.04	394.00	13490.00	5840	20240329	-25.17	3765	20231114	16.07	5840	-25.17	20240329	3800	15.00	20240118	5840	-25.17	20240329	3765	16.07	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
115	20241111	150622	57	100.00	KOSDAQ	금융	N	N	N	N	N	4375	-70	5	-1.57	95356370	21708	74.91	4445	4470	4365	5770	3115	4445	4392.68	1.26	-3440	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2427	11.10	0.32	12	0.04	394.00	13490.00	5840	20240329	-25.09	3765	20231114	16.20	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3765	16.20	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
116	20241111	140614	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	-55	5	-1.24	88464400	20134	69.48	4445	4470	4365	5770	3115	4445	4393.78	1.26	-3330	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2436	11.14	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.83	3765	20231114	16.60	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3765	16.60	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
117	20241111	130610	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-45	5	-1.01	86682625	19729	68.08	4445	4470	4365	5770	3115	4445	4393.67	1.26	-3329	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2441	11.17	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.66	3765	20231114	16.87	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3765	16.87	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
118	20241111	120606	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-45	5	-1.01	71076055	16182	55.84	4445	4470	4365	5770	3115	4445	4392.29	1.26	-3295	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2441	11.17	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.66	3765	20231114	16.87	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3765	16.87	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
119	20241111	110606	57	100.00	KOSDAQ	금융	N	N	N	N	N	4395	-50	5	-1.12	65605860	14934	51.53	4445	4470	4365	5770	3115	4445	4393.05	1.26	-3333	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2438	11.15	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.74	3765	20231114	16.73	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3765	16.73	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
120	20241111	100604	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-20	5	-0.45	19399925	4384	15.13	4445	4470	4395	5770	3115	4445	4425.17	1.26	-2228	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3765	20231114	17.53	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
121	20241111	090602	57	100.00	KOSDAQ	금융	N	N	N	N	N	4470	25	2	0.56	8625750	1941	6.70	4445	4470	4420	5770	3115	4445	4443.97	1.26	-117	4528	4486	4448	4406	4368	4467	4387	2774	1325	5000	3280	5	1	55481190	2480	11.35	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.46	3765	20231114	18.73	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3765	18.73	20231114	0.21	N	078020	5000	2774 억	697421	N	N	N	N
122	20241108	160557	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-10	5	-0.22	128940315	28976	167.40	4490	4490	4410	5790	3120	4455	4449.90	1.26	-2036	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2466	11.28	0.33	12	0.05	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3765	18.06	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
123	20241108	150605	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-10	5	-0.22	122798910	27590	159.40	4490	4490	4410	5790	3120	4455	4450.85	1.26	-1053	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2466	11.28	0.33	12	0.05	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3765	18.06	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
124	20241108	140604	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-15	5	-0.34	95039320	21320	123.17	4490	4490	4435	5790	3120	4455	4457.75	1.26	1247	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2463	11.27	0.33	12	0.04	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3765	17.93	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
125	20241108	130605	57	100.00	KOSDAQ	금융	N	N	N	N	N	4445	-10	5	-0.22	77358120	17338	100.17	4490	4490	4440	5790	3120	4455	4461.77	1.26	1288	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2466	11.28	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3765	18.06	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
126	20241108	120603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	-5	5	-0.11	73057555	16371	94.58	4490	4490	4440	5790	3120	4455	4462.62	1.26	951	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2469	11.29	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3765	18.19	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
127	20241108	110603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	-15	5	-0.34	71485655	16018	92.54	4490	4490	4440	5790	3120	4455	4462.83	1.26	942	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2463	11.27	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3765	17.93	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
128	20241108	100613	57	100.00	KOSDAQ	금융	N	N	N	N	N	4490	35	2	0.79	10792015	2406	13.90	4490	4490	4455	5790	3120	4455	4485.46	1.26	4	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2491	11.40	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.12	3700	20231101	21.35	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3765	19.26	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
129	20241108	090558	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	5	2	0.11	1619040	361	2.09	4490	4490	4455	5790	3120	4455	4484.88	1.26	-11	4521	4487	4441	4407	4361	4505	4425	2774	1335	5000	3290	5	1	55481190	2474	11.32	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3765	18.46	20231114	0.26	N	078020	5000	2774 억	699442	N	N	N	N
130	20241107	160600	57	100.00	KOSDAQ	금융	N	N	N	N	N	4455	45	2	1.02	76691645	17309	27.79	4440	4475	4395	5730	3090	4410	4430.67	1.26	-978	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2472	11.31	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.72	3700	20231101	20.41	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3765	18.33	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
131	20241107	150601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4475	65	2	1.47	65189385	14727	23.64	4440	4475	4395	5730	3090	4410	4426.52	1.26	-1094	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2483	11.36	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.37	3700	20231101	20.95	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3765	18.86	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
132	20241107	140603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	30	2	0.68	40713300	9221	14.80	4440	4450	4395	5730	3090	4410	4415.28	1.26	-944	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2463	11.27	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3765	17.93	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
133	20241107	130604	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	25	2	0.57	27317100	6199	9.95	4440	4440	4395	5730	3090	4410	4406.69	1.26	-965	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2461	11.26	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3765	17.80	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
134	20241107	120602	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	20	2	0.45	27108885	6152	9.88	4440	4440	4395	5730	3090	4410	4406.52	1.26	-1011	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2458	11.24	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3765	17.66	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
135	20241107	110601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	0	3	0.00	25022985	5679	9.12	4440	4440	4395	5730	3090	4410	4406.23	1.26	-987	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3765	17.13	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
136	20241107	100601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	15	2	0.34	22225870	5046	8.10	4440	4440	4395	5730	3090	4410	4404.65	1.26	-777	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
137	20241107	090601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	0	3	0.00	163800	37	0.06	4440	4440	4410	5730	3090	4410	4427.03	1.26	-16	4496	4452	4421	4377	4346	4437	4362	2774	1320	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3765	17.13	20231114	0.26	N	078020	5000	2774 억	700376	N	N	N	N
138	20241106	160603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	-25	5	-0.56	275157100	62286	639.22	4450	4465	4390	5760	3105	4435	4417.64	1.25	7497	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2447	11.19	0.33	12	0.11	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3765	17.13	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
139	20241106	150621	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	0	3	0.00	270636045	61261	628.70	4450	4465	4390	5760	3105	4435	4417.75	1.25	8446	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2461	11.26	0.33	12	0.11	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3765	17.80	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
140	20241106	140616	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-10	5	-0.23	266703770	60368	619.54	4450	4465	4390	5760	3105	4435	4417.97	1.25	8321	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2455	11.23	0.33	12	0.11	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
141	20241106	130623	57	100.00	KOSDAQ	금융	N	N	N	N	N	4390	-45	5	-1.01	264278320	59817	613.89	4450	4465	4390	5760	3105	4435	4418.11	1.25	8085	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2436	11.14	0.33	12	0.11	394.00	13490.00	5840	20240329	-24.83	3700	20231101	18.65	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3765	16.60	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
142	20241106	120603	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	-10	5	-0.23	246872115	55868	573.36	4450	4465	4400	5760	3105	4435	4418.85	1.25	8059	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2455	11.23	0.33	12	0.10	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
143	20241106	110607	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	25	2	0.56	116839390	26388	270.81	4450	4465	4415	5760	3105	4435	4427.75	1.25	1255	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2474	11.32	0.33	12	0.05	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3765	18.46	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
144	20241106	100610	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	25	2	0.56	10630975	2396	24.59	4450	4465	4415	5760	3105	4435	4436.97	1.25	308	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2474	11.32	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3765	18.46	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
145	20241106	090606	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	-15	5	-0.34	1733710	392	4.02	4450	4450	4420	5760	3105	4435	4422.73	1.25	321	4485	4460	4445	4420	4405	4472	4432	2774	1325	5000	3280	5	1	55481190	2452	11.22	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3765	17.40	20231114	0.26	N	078020	5000	2774 억	692819	N	N	N	N
146	20241105	160550	57	100.00	KOSDAQ	금융	N	N	N	N	N	4435	5	2	0.11	43281915	9742	49.70	4430	4470	4430	5750	3105	4430	4442.82	1.25	352	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3765	17.80	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
147	20241105	150601	57	100.00	KOSDAQ	금융	N	N	N	N	N	4450	20	2	0.45	42913605	9659	49.28	4430	4470	4430	5750	3105	4430	4442.86	1.25	414	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2469	11.29	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.80	3700	20231101	20.27	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3765	18.19	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
148	20241105	140558	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	0	3	0.00	33354280	7506	38.30	4430	4470	4430	5750	3105	4430	4443.68	1.25	-507	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2458	11.24	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3765	17.66	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
149	20241105	130600	57	100.00	KOSDAQ	금융	N	N	N	N	N	4460	30	2	0.68	25901990	5827	29.73	4430	4470	4430	5750	3105	4430	4445.17	1.25	-475	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2474	11.32	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3765	18.46	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
150	20241105	120555	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	10	2	0.23	19294330	4343	22.16	4430	4470	4430	5750	3105	4430	4442.63	1.25	-443	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2463	11.27	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3765	17.93	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
151	20241105	110547	57	100.00	KOSDAQ	금융	N	N	N	N	N	4440	10	2	0.23	7159520	1611	8.22	4430	4470	4430	5750	3105	4430	4444.15	1.25	-376	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2463	11.27	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3765	17.93	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
152	20241105	100555	57	100.00	KOSDAQ	금융	N	N	N	N	N	4455	25	2	0.56	1126575	253	1.29	4430	4470	4430	5750	3105	4430	4452.87	1.25	-171	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2472	11.31	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.72	3700	20231101	20.41	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3765	18.33	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
153	20241105	090553	57	100.00	KOSDAQ	금융	N	N	N	N	N	4465	35	2	0.79	279265	63	0.32	4430	4470	4430	5750	3105	4430	4432.78	1.25	-52	4666	4547	4466	4347	4266	4607	4407	2774	1320	5000	3270	5	1	55481190	2477	11.33	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3765	18.59	20231114	0.26	N	078020	5000	2774 억	692395	N	N	N	N
154	20241104	160550	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	35	2	0.80	86456055	19600	185.96	4400	4585	4385	5710	3080	4395	4410.94	1.25	-477	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2458	11.24	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3765	17.66	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
155	20241104	150559	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	25	2	0.57	78611085	17828	169.15	4400	4585	4385	5710	3080	4395	4409.42	1.25	-386	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3765	17.40	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
156	20241104	140550	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	10	2	0.23	77669305	17614	167.12	4400	4585	4385	5710	3080	4395	4409.52	1.25	-386	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2444	11.18	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3765	17.00	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
157	20241104	130538	57	100.00	KOSDAQ	금융	N	N	N	N	N	4420	25	2	0.57	65462925	14843	140.83	4400	4585	4385	5710	3080	4395	4410.36	1.25	-87	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2452	11.22	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3765	17.40	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
158	20241104	120542	57	100.00	KOSDAQ	금융	N	N	N	N	N	4415	20	2	0.46	44547195	10092	95.75	4400	4585	4385	5710	3080	4395	4414.11	1.25	-70	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2449	11.21	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3765	17.26	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
159	20241104	110539	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	30	2	0.68	34447030	7799	73.99	4400	4585	4385	5710	3080	4395	4416.85	1.25	-36	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
160	20241104	100533	57	100.00	KOSDAQ	금융	N	N	N	N	N	4425	30	2	0.68	30854350	6983	66.25	4400	4585	4385	5710	3080	4395	4418.49	1.25	-328	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2455	11.23	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3765	17.53	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
161	20241104	090539	57	100.00	KOSDAQ	금융	N	N	N	N	N	4405	10	2	0.23	638600	145	1.38	4400	4405	4395	5710	3080	4395	4404.14	1.25	-2	4441	4417	4406	4382	4371	4412	4377	2774	1315	5000	3250	5	1	55481190	2444	11.18	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.57	3700	20231101	19.05	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3765	17.00	20231114	0.26	N	078020	5000	2774 억	692848	N	N	N	N
162	20241101	160521	57	100.00	KOSDAQ	금융	N	N	N	N	N	4395	-20	5	-0.45	46314255	10525	69.02	4430	4430	4395	5730	3095	4415	4400.40	1.25	-247	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2438	11.15	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.74	3700	20231101	18.78	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3700	18.78	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
163	20241101	150534	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-15	5	-0.34	39048630	8872	58.18	4430	4430	4400	5730	3095	4415	4401.33	1.25	-133	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
164	20241101	140521	57	100.00	KOSDAQ	금융	N	N	N	N	N	4410	-5	5	-0.11	28596415	6497	42.60	4430	4430	4400	5730	3095	4415	4401.48	1.25	164	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2447	11.19	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.49	3700	20231101	19.19	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3700	19.19	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
165	20241101	130621	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-15	5	-0.34	27498470	6248	40.97	4430	4430	4400	5730	3095	4415	4401.16	1.25	235	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
166	20241101	120621	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-15	5	-0.34	22781530	5176	33.94	4430	4430	4400	5730	3095	4415	4401.38	1.25	277	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
167	20241101	110619	57	100.00	KOSDAQ	금융	N	N	N	N	N	4400	-15	5	-0.34	20492935	4656	30.53	4430	4430	4400	5730	3095	4415	4401.40	1.25	306	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2441	11.17	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.66	3700	20231101	18.92	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3700	18.92	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
168	20241101	100620	57	100.00	KOSDAQ	금융	N	N	N	N	N	4415	0	3	0.00	9628910	2187	14.34	4430	4430	4400	5730	3095	4415	4402.79	1.25	305	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2449	11.21	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N
169	20241101	090618	57	100.00	KOSDAQ	금융	N	N	N	N	N	4430	15	2	0.34	84045	19	0.12	4430	4430	4410	5730	3095	4415	4423.42	1.25	-3	4478	4446	4418	4386	4358	4432	4372	2774	1315	5000	3260	5	1	55481190	2458	11.24	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.14	3700	20231101	19.73	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3700	19.73	20231101	0.26	N	078020	5000	2774 억	693096	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History