KissMeData/100790/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	30	2	0.62	13099493500	2607683	653.96	4880	5220	4785	6330	3410	4870	5023.48	0.63	-17862	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	5	1	53124634	2603	10.72	0.75	12	4.91	457.00	6503.00	7330	20240219	-33.15	4410	20240909	11.11	7330	-33.15	20240219	4410	11.11	20240909	7330	-33.15	20240219	4410	11.11	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
3	20241129	150837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	35	2	0.72	12794648605	2545549	638.38	4880	5220	4785	6330	3410	4870	5026.28	0.63	-29486	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	5	1	53124634	2606	10.73	0.75	12	4.79	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
4	20241129	140839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	130	2	2.67	11950856955	2375472	595.73	4880	5220	4785	6330	3410	4870	5030.94	0.63	-30929	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	10	1	53124634	2656	10.94	0.77	12	4.47	457.00	6503.00	7330	20240219	-31.79	4410	20240909	13.38	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4410	13.38	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
5	20241129	130837	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5030	160	2	3.29	10978054930	2181717	547.14	4880	5220	4785	6330	3410	4870	5031.84	0.63	-26788	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	10	1	53124634	2672	11.01	0.77	12	4.11	457.00	6503.00	7330	20240219	-31.38	4410	20240909	14.06	7330	-31.38	20240219	4410	14.06	20240909	7330	-31.38	20240219	4410	14.06	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
6	20241129	120838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	45	2	0.92	4651785405	938264	235.30	4880	5100	4785	6330	3410	4870	4957.86	0.63	-25555	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	5	1	53124634	2611	10.75	0.76	12	1.77	457.00	6503.00	7330	20240219	-32.95	4410	20240909	11.45	7330	-32.95	20240219	4410	11.45	20240909	7330	-32.95	20240219	4410	11.45	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
7	20241129	110840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	45	2	0.92	4421279940	891059	223.46	4880	5100	4785	6330	3410	4870	4961.83	0.63	-26442	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	5	1	53124634	2611	10.75	0.76	12	1.68	457.00	6503.00	7330	20240219	-32.95	4410	20240909	11.45	7330	-32.95	20240219	4410	11.45	20240909	7330	-32.95	20240219	4410	11.45	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
8	20241129	100834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	140	2	2.87	3502776350	705274	176.87	4880	5100	4785	6330	3410	4870	4966.55	0.63	-42805	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	10	1	53124634	2662	10.96	0.77	12	1.33	457.00	6503.00	7330	20240219	-31.65	4410	20240909	13.61	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4410	13.61	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
9	20241129	090838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4815	-55	5	-1.13	167749680	34762	8.72	4880	4890	4810	6330	3410	4870	4825.66	0.63	-16518	4996	4932	4896	4832	4796	4915	4815	550	1460	1000	3400	5	1	53124634	2558	10.54	0.74	12	0.07	457.00	6503.00	7330	20240219	-34.31	4410	20240909	9.18	7330	-34.31	20240219	4410	9.18	20240909	7330	-34.31	20240219	4410	9.18	20240909	3.24	N	100790	1000	550 억	335827	N	N	0	N	N
10	20241128	160825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-80	5	-1.62	1903947900	389331	35.40	4950	4960	4860	6430	3465	4950	4890.45	0.65	-10329	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2587	10.66	0.75	12	0.73	457.00	6503.00	7330	20240219	-33.56	4410	20240909	10.43	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4410	10.43	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
11	20241128	150842	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4875	-75	5	-1.52	1722227415	352005	32.01	4950	4960	4865	6430	3465	4950	4892.62	0.65	-10783	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2590	10.67	0.75	12	0.66	457.00	6503.00	7330	20240219	-33.49	4410	20240909	10.54	7330	-33.49	20240219	4410	10.54	20240909	7330	-33.49	20240219	4410	10.54	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
12	20241128	140839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-50	5	-1.01	1368340350	279509	25.42	4950	4960	4865	6430	3465	4950	4895.51	0.65	-31819	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2603	10.72	0.75	12	0.53	457.00	6503.00	7330	20240219	-33.15	4410	20240909	11.11	7330	-33.15	20240219	4410	11.11	20240909	7330	-33.15	20240219	4410	11.11	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
13	20241128	130838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	-35	5	-0.71	1232743340	251832	22.90	4950	4960	4865	6430	3465	4950	4895.10	0.65	-32456	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2611	10.75	0.76	12	0.47	457.00	6503.00	7330	20240219	-32.95	4410	20240909	11.45	7330	-32.95	20240219	4410	11.45	20240909	7330	-32.95	20240219	4410	11.45	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
14	20241128	120841	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4895	-55	5	-1.11	1160251815	237002	21.55	4950	4960	4865	6430	3465	4950	4895.54	0.65	-30580	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2600	10.71	0.75	12	0.45	457.00	6503.00	7330	20240219	-33.22	4410	20240909	11.00	7330	-33.22	20240219	4410	11.00	20240909	7330	-33.22	20240219	4410	11.00	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
15	20241128	110844	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4870	-80	5	-1.62	976591055	199318	18.12	4950	4960	4870	6430	3465	4950	4899.66	0.65	-25143	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2587	10.66	0.75	12	0.38	457.00	6503.00	7330	20240219	-33.56	4410	20240909	10.43	7330	-33.56	20240219	4410	10.43	20240909	7330	-33.56	20240219	4410	10.43	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
16	20241128	100840	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4880	-70	5	-1.41	763114960	155630	14.15	4950	4960	4870	6430	3465	4950	4903.39	0.65	-13262	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2592	10.68	0.75	12	0.29	457.00	6503.00	7330	20240219	-33.42	4410	20240909	10.66	7330	-33.42	20240219	4410	10.66	20240909	7330	-33.42	20240219	4410	10.66	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
17	20241128	090838	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	-35	5	-0.71	117679070	23942	2.18	4950	4960	4885	6430	3465	4950	4915.17	0.65	-6712	5286	5117	5001	4832	4716	5060	4775	550	1480	1000	3460	5	1	53124634	2611	10.75	0.76	12	0.05	457.00	6503.00	7330	20240219	-32.95	4410	20240909	11.45	7330	-32.95	20240219	4410	11.45	20240909	7330	-32.95	20240219	4410	11.45	20240909	3.27	N	100790	1000	550 억	346078	N	N	0	N	N
18	20241127	160819	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	-50	5	-1.00	5473563905	1093123	197.07	5020	5170	4885	6500	3500	5000	5007.33	0.80	-80309	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2630	10.83	0.76	12	2.06	457.00	6503.00	7330	20240219	-32.47	4410	20240909	12.24	7330	-32.47	20240219	4410	12.24	20240909	7330	-32.47	20240219	4410	12.24	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
19	20241127	150834	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4965	-35	5	-0.70	5327107985	1063570	191.74	5020	5170	4885	6500	3500	5000	5008.71	0.80	-81715	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2638	10.86	0.76	12	2.00	457.00	6503.00	7330	20240219	-32.26	4410	20240909	12.59	7330	-32.26	20240219	4410	12.59	20240909	7330	-32.26	20240219	4410	12.59	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
20	20241127	140833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4955	-45	5	-0.90	5063337275	1010471	182.17	5020	5170	4885	6500	3500	5000	5010.87	0.80	-84650	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2632	10.84	0.76	12	1.90	457.00	6503.00	7330	20240219	-32.40	4410	20240909	12.36	7330	-32.40	20240219	4410	12.36	20240909	7330	-32.40	20240219	4410	12.36	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
21	20241127	130828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	-20	5	-0.40	4645272745	925932	166.93	5020	5170	4885	6500	3500	5000	5016.86	0.80	-82734	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2646	10.90	0.77	12	1.74	457.00	6503.00	7330	20240219	-32.06	4410	20240909	12.93	7330	-32.06	20240219	4410	12.93	20240909	7330	-32.06	20240219	4410	12.93	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
22	20241127	120835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	0	3	0.00	4220390810	840448	151.51	5020	5170	4885	6500	3500	5000	5021.60	0.80	-91701	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	10	1	53124634	2656	10.94	0.77	12	1.58	457.00	6503.00	7330	20240219	-31.79	4410	20240909	13.38	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4410	13.38	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
23	20241127	110832	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5060	60	2	1.20	2272152170	457632	82.50	5020	5080	4885	6500	3500	5000	4965.01	0.80	-82337	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	10	1	53124634	2688	11.07	0.78	12	0.86	457.00	6503.00	7330	20240219	-30.97	4410	20240909	14.74	7330	-30.97	20240219	4410	14.74	20240909	7330	-30.97	20240219	4410	14.74	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
24	20241127	100833	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	-75	5	-1.50	960981605	194893	35.14	5020	5040	4885	6500	3500	5000	4930.76	0.80	-75621	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2616	10.78	0.76	12	0.37	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
25	20241127	090830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	-60	5	-1.20	283058615	56951	10.27	5020	5040	4925	6500	3500	5000	4970.14	0.80	-25685	5106	5052	4976	4922	4846	5080	4950	550	1500	1000	3500	5	1	53124634	2624	10.81	0.76	12	0.11	457.00	6503.00	7330	20240219	-32.61	4410	20240909	12.02	7330	-32.61	20240219	4410	12.02	20240909	7330	-32.61	20240219	4410	12.02	20240909	3.40	N	100790	1000	550 억	426336	N	N	0	N	N
26	20241126	160820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	50	2	1.01	2715846035	546098	66.59	4940	5030	4900	6430	3465	4950	4973.17	0.81	-3645	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	10	1	53124634	2656	10.94	0.77	12	1.03	457.00	6503.00	7330	20240219	-31.79	4410	20240909	13.38	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4410	13.38	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
27	20241126	150828	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	40	2	0.81	2510639500	504949	61.57	4940	5030	4900	6430	3465	4950	4972.07	0.81	-7475	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2651	10.92	0.77	12	0.95	457.00	6503.00	7330	20240219	-31.92	4410	20240909	13.15	7330	-31.92	20240219	4410	13.15	20240909	7330	-31.92	20240219	4410	13.15	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
28	20241126	140827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	20	2	0.40	2189180360	440365	53.70	4940	5030	4900	6430	3465	4950	4971.29	0.81	-23036	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2640	10.88	0.76	12	0.83	457.00	6503.00	7330	20240219	-32.20	4410	20240909	12.70	7330	-32.20	20240219	4410	12.70	20240909	7330	-32.20	20240219	4410	12.70	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
29	20241126	130825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4980	30	2	0.61	1931690055	388498	47.37	4940	5030	4900	6430	3465	4950	4972.20	0.81	-26579	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2646	10.90	0.77	12	0.73	457.00	6503.00	7330	20240219	-32.06	4410	20240909	12.93	7330	-32.06	20240219	4410	12.93	20240909	7330	-32.06	20240219	4410	12.93	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
30	20241126	120831	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	40	2	0.81	1715145720	345125	42.08	4940	5030	4900	6430	3465	4950	4969.64	0.81	-33572	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2651	10.92	0.77	12	0.65	457.00	6503.00	7330	20240219	-31.92	4410	20240909	13.15	7330	-31.92	20240219	4410	13.15	20240909	7330	-31.92	20240219	4410	13.15	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
31	20241126	110835	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4990	40	2	0.81	1502425560	302539	36.89	4940	5030	4900	6430	3465	4950	4966.06	0.81	-35977	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2651	10.92	0.77	12	0.57	457.00	6503.00	7330	20240219	-31.92	4410	20240909	13.15	7330	-31.92	20240219	4410	13.15	20240909	7330	-31.92	20240219	4410	13.15	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
32	20241126	100839	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4960	10	2	0.20	1279966720	257729	31.43	4940	5030	4900	6430	3465	4950	4966.33	0.81	-30839	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2635	10.85	0.76	12	0.49	457.00	6503.00	7330	20240219	-32.33	4410	20240909	12.47	7330	-32.33	20240219	4410	12.47	20240909	7330	-32.33	20240219	4410	12.47	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
33	20241126	090830	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-20	5	-0.40	346540190	70114	8.55	4940	4995	4900	6430	3465	4950	4942.52	0.81	5306	5103	5026	4923	4846	4743	5065	4885	550	1480	1000	3460	5	1	53124634	2619	10.79	0.76	12	0.13	457.00	6503.00	7330	20240219	-32.74	4410	20240909	11.79	7330	-32.74	20240219	4410	11.79	20240909	7330	-32.74	20240219	4410	11.79	20240909	3.50	N	100790	1000	550 억	429981	N	N	2956	N	N
34	20241125	160809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	120	2	2.48	3995716500	807973	103.05	4820	5000	4820	6270	3385	4830	4945.44	0.68	66143	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2630	10.83	0.76	12	1.52	457.00	6503.00	7330	20240219	-32.47	4410	20240909	12.24	7330	-32.47	20240219	4410	12.24	20240909	7330	-32.47	20240219	4410	12.24	20240909	3.81	N	100790	1000	550 억	363316	N	N	2956	N	N
35	20241125	150825	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	165	2	3.42	3667307595	741809	94.61	4820	5000	4820	6270	3385	4830	4943.83	0.68	68500	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2654	10.93	0.77	12	1.40	457.00	6503.00	7330	20240219	-31.86	4410	20240909	13.27	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4410	13.27	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
36	20241125	140824	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	140	2	2.90	3251663520	658409	83.97	4820	5000	4820	6270	3385	4830	4938.77	0.68	67373	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2640	10.88	0.76	12	1.24	457.00	6503.00	7330	20240219	-32.20	4410	20240909	12.70	7330	-32.20	20240219	4410	12.70	20240909	7330	-32.20	20240219	4410	12.70	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
37	20241125	130818	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4940	110	2	2.28	2259743830	458876	58.52	4820	4960	4820	6270	3385	4830	4924.65	0.68	85214	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2624	10.81	0.76	12	0.86	457.00	6503.00	7330	20240219	-32.61	4410	20240909	12.02	7330	-32.61	20240219	4410	12.02	20240909	7330	-32.61	20240219	4410	12.02	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
38	20241125	120827	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	100	2	2.07	2097780205	426053	54.34	4820	4960	4820	6270	3385	4830	4923.89	0.68	78995	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2619	10.79	0.76	12	0.80	457.00	6503.00	7330	20240219	-32.74	4410	20240909	11.79	7330	-32.74	20240219	4410	11.79	20240909	7330	-32.74	20240219	4410	11.79	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
39	20241125	110820	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	105	2	2.17	1810143920	367732	46.90	4820	4960	4820	6270	3385	4830	4922.61	0.68	68715	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2622	10.80	0.76	12	0.69	457.00	6503.00	7330	20240219	-32.67	4410	20240909	11.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4410	11.90	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
40	20241125	100811	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	105	2	2.17	1501947020	305291	38.94	4820	4960	4820	6270	3385	4830	4919.91	0.68	66292	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2622	10.80	0.76	12	0.57	457.00	6503.00	7330	20240219	-32.67	4410	20240909	11.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4410	11.90	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
41	20241125	090812	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	95	2	1.97	685174000	140019	17.86	4820	4960	4820	6270	3385	4830	4893.72	0.68	32674	5040	4935	4870	4765	4700	4902	4732	550	1440	1000	3380	5	1	53124634	2616	10.78	0.76	12	0.26	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.81	N	100790	1000	550 억	363316	N	N	0	N	N
42	20241122	160728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4830	-95	5	-1.93	3632502430	741123	40.29	4900	4975	4805	6400	3450	4925	4901.31	0.66	12300	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2566	10.57	0.74	12	1.40	457.00	6503.00	7330	20240219	-34.11	4410	20240909	9.52	7330	-34.11	20240219	4410	9.52	20240909	7330	-34.11	20240219	4410	9.52	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
43	20241122	150738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4840	-85	5	-1.73	3396567225	692332	37.64	4900	4975	4805	6400	3450	4925	4905.84	0.66	9451	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2571	10.59	0.74	12	1.30	457.00	6503.00	7330	20240219	-33.97	4410	20240909	9.75	7330	-33.97	20240219	4410	9.75	20240909	7330	-33.97	20240219	4410	9.75	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
44	20241122	140740	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	-105	5	-2.13	3062106455	623209	33.88	4900	4975	4810	6400	3450	4925	4913.36	0.66	-6001	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2561	10.55	0.74	12	1.17	457.00	6503.00	7330	20240219	-34.24	4410	20240909	9.30	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4410	9.30	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
45	20241122	130737	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	-20	5	-0.41	2279892155	462155	25.13	4900	4975	4900	6400	3450	4925	4933.27	0.66	-19593	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2606	10.73	0.75	12	0.87	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
46	20241122	120741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	5	2	0.10	2035927600	412465	22.42	4900	4975	4900	6400	3450	4925	4936.14	0.66	-15292	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2619	10.79	0.76	12	0.78	457.00	6503.00	7330	20240219	-32.74	4410	20240909	11.79	7330	-32.74	20240219	4410	11.79	20240909	7330	-32.74	20240219	4410	11.79	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
47	20241122	110734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4945	20	2	0.41	1704753520	345264	18.77	4900	4975	4900	6400	3450	4925	4937.72	0.66	7181	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2627	10.82	0.76	12	0.65	457.00	6503.00	7330	20240219	-32.54	4410	20240909	12.13	7330	-32.54	20240219	4410	12.13	20240909	7330	-32.54	20240219	4410	12.13	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
48	20241122	100748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4955	30	2	0.61	1242117500	251573	13.68	4900	4975	4900	6400	3450	4925	4937.66	0.66	18492	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2632	10.84	0.76	12	0.47	457.00	6503.00	7330	20240219	-32.40	4410	20240909	12.36	7330	-32.40	20240219	4410	12.36	20240909	7330	-32.40	20240219	4410	12.36	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
49	20241122	090742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	0	3	0.00	441820270	89668	4.88	4900	4965	4900	6400	3450	4925	4927.43	0.66	-4887	5411	5167	5016	4772	4621	5092	4697	550	1475	1000	3440	5	1	53124634	2616	10.78	0.76	12	0.17	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.49	N	100790	1000	550 억	351620	N	N	0	N	N
50	20241121	160734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	-285	5	-5.47	9032197110	1803558	66.46	5140	5260	4865	6770	3650	5210	5008.29	0.65	7263	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2616	10.78	0.76	12	3.39	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
51	20241121	150750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4890	-320	5	-6.14	8507105480	1696636	62.52	5140	5260	4865	6770	3650	5210	5014.07	0.65	-3984	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2598	10.70	0.75	12	3.19	457.00	6503.00	7330	20240219	-33.29	4410	20240909	10.88	7330	-33.29	20240219	4410	10.88	20240909	7330	-33.29	20240219	4410	10.88	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
52	20241121	140751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4900	-310	5	-5.95	7651173240	1521423	56.06	5140	5260	4895	6770	3650	5210	5028.93	0.65	-13468	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2603	10.72	0.75	12	2.86	457.00	6503.00	7330	20240219	-33.15	4410	20240909	11.11	7330	-33.15	20240219	4410	11.11	20240909	7330	-33.15	20240219	4410	11.11	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
53	20241121	130741	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4950	-260	5	-4.99	7089391905	1407198	51.85	5140	5260	4895	6770	3650	5210	5037.92	0.65	3329	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2630	10.83	0.76	12	2.65	457.00	6503.00	7330	20240219	-32.47	4410	20240909	12.24	7330	-32.47	20240219	4410	12.24	20240909	7330	-32.47	20240219	4410	12.24	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
54	20241121	120742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	-285	5	-5.47	6238377615	1233988	45.47	5140	5260	4910	6770	3650	5210	5055.43	0.65	7293	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2616	10.78	0.76	12	2.32	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
55	20241121	110744	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4995	-215	5	-4.13	5626897690	1110570	40.92	5140	5260	4925	6770	3650	5210	5066.64	0.65	29777	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	5	1	53124634	2654	10.93	0.77	12	2.09	457.00	6503.00	7330	20240219	-31.86	4410	20240909	13.27	7330	-31.86	20240219	4410	13.27	20240909	7330	-31.86	20240219	4410	13.27	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
56	20241121	100745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5000	-210	5	-4.03	4967700365	978376	36.05	5140	5260	4925	6770	3650	5210	5077.46	0.65	45007	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	10	1	53124634	2656	10.94	0.77	12	1.84	457.00	6503.00	7330	20240219	-31.79	4410	20240909	13.38	7330	-31.79	20240219	4410	13.38	20240909	7330	-31.79	20240219	4410	13.38	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
57	20241121	090745	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5220	10	2	0.19	1204735580	234191	8.63	5140	5220	5110	6770	3650	5210	5144.18	0.65	31859	5976	5592	5396	5012	4816	5495	4915	550	1560	1000	3640	10	1	53124634	2773	11.42	0.80	12	0.44	457.00	6503.00	7330	20240219	-28.79	4410	20240909	18.37	7330	-28.79	20240219	4410	18.37	20240909	7330	-28.79	20240219	4410	18.37	20240909	3.71	N	100790	1000	550 억	344618	N	N	0	N	N
58	20241120	160738	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5210	-720	5	-12.14	14348573630	2636344	71.22	5770	5780	5200	7700	4160	5930	5443.17	0.77	-64226	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2768	11.40	0.80	12	4.96	457.00	6503.00	7330	20240219	-28.92	4410	20240909	18.14	7330	-28.92	20240219	4410	18.14	20240909	7330	-28.92	20240219	4410	18.14	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
59	20241120	150749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5270	-660	5	-11.13	13047696240	2387394	64.50	5770	5780	5250	7700	4160	5930	5463.28	0.77	-78485	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2800	11.53	0.81	12	4.49	457.00	6503.00	7330	20240219	-28.10	4410	20240909	19.50	7330	-28.10	20240219	4410	19.50	20240909	7330	-28.10	20240219	4410	19.50	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
60	20241120	140750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5380	-550	5	-9.27	11188008230	2038088	55.06	5770	5780	5310	7700	4160	5930	5487.27	0.77	-77126	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2858	11.77	0.83	12	3.84	457.00	6503.00	7330	20240219	-26.60	4410	20240909	22.00	7330	-26.60	20240219	4410	22.00	20240909	7330	-26.60	20240219	4410	22.00	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
61	20241120	130752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5360	-570	5	-9.61	10538959820	1916950	51.79	5770	5780	5310	7700	4160	5930	5495.49	0.77	-70521	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2847	11.73	0.82	12	3.61	457.00	6503.00	7330	20240219	-26.88	4410	20240909	21.54	7330	-26.88	20240219	4410	21.54	20240909	7330	-26.88	20240219	4410	21.54	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
62	20241120	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5430	-500	5	-8.43	9000407070	1630571	44.05	5770	5780	5390	7700	4160	5930	5517.24	0.77	-76656	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2885	11.88	0.83	12	3.07	457.00	6503.00	7330	20240219	-25.92	4410	20240909	23.13	7330	-25.92	20240219	4410	23.13	20240909	7330	-25.92	20240219	4410	23.13	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
63	20241120	110752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-470	5	-7.93	8316498100	1504749	40.65	5770	5780	5390	7700	4160	5930	5524.11	0.77	-74850	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2901	11.95	0.84	12	2.83	457.00	6503.00	7330	20240219	-25.51	4410	20240909	23.81	7330	-25.51	20240219	4410	23.81	20240909	7330	-25.51	20240219	4410	23.81	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
64	20241120	100751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5460	-470	5	-7.93	7277232790	1314464	35.51	5770	5780	5390	7700	4160	5930	5533.23	0.77	-55669	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2901	11.95	0.84	12	2.47	457.00	6503.00	7330	20240219	-25.51	4410	20240909	23.81	7330	-25.51	20240219	4410	23.81	20240909	7330	-25.51	20240219	4410	23.81	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
65	20241120	090749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-420	5	-7.08	2770442880	490530	13.25	5770	5780	5430	7700	4160	5930	5641.94	0.77	-10377	6230	6080	5870	5720	5510	6155	5795	550	1770	1000	4150	10	1	53124634	2927	12.06	0.85	12	0.92	457.00	6503.00	7330	20240219	-24.83	4410	20240909	24.94	7330	-24.83	20240219	4410	24.94	20240909	7330	-24.83	20240219	4410	24.94	20240909	3.36	N	100790	1000	550 억	408617	N	N	0	N	N
66	20241119	160708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	90	2	1.54	21171080940	3605630	53.36	5850	6020	5660	7590	4090	5840	5871.06	0.84	-71372	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3150	12.98	0.91	12	6.79	457.00	6503.00	7330	20240219	-19.10	4410	20240909	34.47	7330	-19.10	20240219	4410	34.47	20240909	7330	-19.10	20240219	4410	34.47	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
67	20241119	150720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-120	5	-2.05	18043012510	3072261	45.47	5850	6020	5670	7590	4090	5840	5872.99	0.84	-78941	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3039	12.52	0.88	12	5.78	457.00	6503.00	7330	20240219	-21.96	4410	20240909	29.71	7330	-21.96	20240219	4410	29.71	20240909	7330	-21.96	20240219	4410	29.71	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
68	20241119	140719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-60	5	-1.03	16510242490	2804641	41.51	5850	6020	5730	7590	4090	5840	5886.93	0.84	-92571	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3071	12.65	0.89	12	5.28	457.00	6503.00	7330	20240219	-21.15	4410	20240909	31.07	7330	-21.15	20240219	4410	31.07	20240909	7330	-21.15	20240219	4410	31.07	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
69	20241119	130722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	30	2	0.51	14802787200	2509824	37.14	5850	6020	5730	7590	4090	5840	5898.18	0.84	-93945	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3118	12.84	0.90	12	4.72	457.00	6503.00	7330	20240219	-19.92	4410	20240909	33.11	7330	-19.92	20240219	4410	33.11	20240909	7330	-19.92	20240219	4410	33.11	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
70	20241119	120713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	50	2	0.86	13884616780	2353384	34.83	5850	6020	5730	7590	4090	5840	5900.12	0.84	-82536	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3129	12.89	0.91	12	4.43	457.00	6503.00	7330	20240219	-19.65	4410	20240909	33.56	7330	-19.65	20240219	4410	33.56	20240909	7330	-19.65	20240219	4410	33.56	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
71	20241119	110723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5970	130	2	2.23	12088405950	2048137	30.31	5850	6020	5730	7590	4090	5840	5902.46	0.84	-111221	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3172	13.06	0.92	12	3.86	457.00	6503.00	7330	20240219	-18.55	4410	20240909	35.37	7330	-18.55	20240219	4410	35.37	20240909	7330	-18.55	20240219	4410	35.37	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
72	20241119	100742	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	30	2	0.51	8431986120	1433109	21.21	5850	6020	5730	7590	4090	5840	5884.02	0.84	-109969	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3118	12.84	0.90	12	2.70	457.00	6503.00	7330	20240219	-19.92	4410	20240909	33.11	7330	-19.92	20240219	4410	33.11	20240909	7330	-19.92	20240219	4410	33.11	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
73	20241119	090735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	1580372950	270960	4.01	5850	5900	5750	7590	4090	5840	5832.20	0.84	-37192	6560	6200	5920	5560	5280	6060	5420	550	1750	1000	4080	10	1	53124634	3092	12.74	0.89	12	0.51	457.00	6503.00	7330	20240219	-20.60	4410	20240909	31.97	7330	-20.60	20240219	4410	31.97	20240909	7330	-20.60	20240219	4410	31.97	20240909	2.99	N	100790	1000	550 억	445501	N	N	0	N	N
74	20241118	160712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5840	-10	5	-0.17	39785753440	6574294	113.08	5910	6280	5640	7600	4100	5850	6052.66	0.86	-27677	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3102	12.78	0.90	12	12.38	457.00	6503.00	7330	20240219	-20.33	4410	20240909	32.43	7330	-20.33	20240219	4410	32.43	20240909	7330	-20.33	20240219	4410	32.43	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
75	20241118	150719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-80	5	-1.37	38530551650	6358156	109.37	5910	6280	5640	7600	4100	5850	6060.63	0.86	-56034	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3065	12.63	0.89	12	11.97	457.00	6503.00	7330	20240219	-21.28	4410	20240909	30.84	7330	-21.28	20240219	4410	30.84	20240909	7330	-21.28	20240219	4410	30.84	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
76	20241118	140722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	220	2	3.76	32206069640	5272692	90.70	5910	6280	5900	7600	4100	5850	6109.00	0.86	-134852	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3225	13.28	0.93	12	9.93	457.00	6503.00	7330	20240219	-17.19	4410	20240909	37.64	7330	-17.19	20240219	4410	37.64	20240909	7330	-17.19	20240219	4410	37.64	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
77	20241118	130720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6090	240	2	4.10	23891010250	3923778	67.49	5910	6250	5900	7600	4100	5850	6089.91	0.86	-129841	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3235	13.33	0.94	12	7.39	457.00	6503.00	7330	20240219	-16.92	4410	20240909	38.10	7330	-16.92	20240219	4410	38.10	20240909	7330	-16.92	20240219	4410	38.10	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
78	20241118	120722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6010	160	2	2.74	22065548620	3622495	62.31	5910	6250	5900	7600	4100	5850	6092.49	0.86	-122718	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3193	13.15	0.92	12	6.82	457.00	6503.00	7330	20240219	-18.01	4410	20240909	36.28	7330	-18.01	20240219	4410	36.28	20240909	7330	-18.01	20240219	4410	36.28	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
79	20241118	110721	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6070	220	2	3.76	20128885900	3300348	56.77	5910	6250	5900	7600	4100	5850	6100.42	0.86	-116606	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3225	13.28	0.93	12	6.21	457.00	6503.00	7330	20240219	-17.19	4410	20240909	37.64	7330	-17.19	20240219	4410	37.64	20240909	7330	-17.19	20240219	4410	37.64	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
80	20241118	100714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6000	150	2	2.56	10196392370	1688819	29.05	5910	6140	5900	7600	4100	5850	6039.66	0.86	-98766	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3187	13.13	0.92	12	3.18	457.00	6503.00	7330	20240219	-18.14	4410	20240909	36.05	7330	-18.14	20240219	4410	36.05	20240909	7330	-18.14	20240219	4410	36.05	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
81	20241118	090713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6060	210	2	3.59	4947749650	819767	14.10	5910	6140	5900	7600	4100	5850	6039.83	0.86	-79894	6803	6326	6013	5536	5223	6170	5380	550	1750	1000	4090	10	1	53124634	3219	13.26	0.93	12	1.54	457.00	6503.00	7330	20240219	-17.33	4410	20240909	37.41	7330	-17.33	20240219	4410	37.41	20240909	7330	-17.33	20240219	4410	37.41	20240909	2.70	N	100790	1000	550 억	456474	N	N	0	N	N
82	20241115	160735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	-990	5	-14.47	34041151790	5641073	22.51	6300	6490	5700	8890	4790	6840	6034.45	0.69	130454	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3108	12.80	0.90	12	10.62	457.00	6503.00	7330	20240219	-20.19	4410	20240909	32.65	7330	-20.19	20240219	4410	32.65	20240909	7330	-20.19	20240219	4410	32.65	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
83	20241115	150757	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-1070	5	-15.64	32627634580	5398294	21.54	6300	6490	5700	8890	4790	6840	6043.81	0.69	100075	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3065	12.63	0.89	12	10.16	457.00	6503.00	7330	20240219	-21.28	4410	20240909	30.84	7330	-21.28	20240219	4410	30.84	20240909	7330	-21.28	20240219	4410	30.84	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
84	20241115	140749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	-920	5	-13.45	29718336410	4900659	19.55	6300	6490	5710	8890	4790	6840	6063.87	0.69	79010	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3145	12.95	0.91	12	9.22	457.00	6503.00	7330	20240219	-19.24	4410	20240909	34.24	7330	-19.24	20240219	4410	34.24	20240909	7330	-19.24	20240219	4410	34.24	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
85	20241115	130750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	-860	5	-12.57	28152201610	4636314	18.50	6300	6490	5710	8890	4790	6840	6071.82	0.69	77302	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3177	13.09	0.92	12	8.73	457.00	6503.00	7330	20240219	-18.42	4410	20240909	35.60	7330	-18.42	20240219	4410	35.60	20240909	7330	-18.42	20240219	4410	35.60	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
86	20241115	120754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	-930	5	-13.60	26290154970	4322657	17.25	6300	6490	5710	8890	4790	6840	6081.64	0.69	72452	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3140	12.93	0.91	12	8.14	457.00	6503.00	7330	20240219	-19.37	4410	20240909	34.01	7330	-19.37	20240219	4410	34.01	20240909	7330	-19.37	20240219	4410	34.01	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
87	20241115	110734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	-1110	5	-16.23	24042793890	3936806	15.71	6300	6490	5710	8890	4790	6840	6106.86	0.69	104913	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3044	12.54	0.88	12	7.41	457.00	6503.00	7330	20240219	-21.83	4410	20240909	29.93	7330	-21.83	20240219	4410	29.93	20240909	7330	-21.83	20240219	4410	29.93	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
88	20241115	100734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	-910	5	-13.30	16994614590	2739750	10.93	6300	6490	5900	8890	4790	6840	6202.57	0.69	89161	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3150	12.98	0.91	12	5.16	457.00	6503.00	7330	20240219	-19.10	4410	20240909	34.47	7330	-19.10	20240219	4410	34.47	20240909	7330	-19.10	20240219	4410	34.47	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
89	20241115	090715	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6370	-470	5	-6.87	5144431500	809389	3.23	6300	6490	6270	8890	4790	6840	6354.89	0.69	86814	7813	7326	6803	6316	5793	7065	6055	550	2050	1000	4780	10	1	53124634	3384	13.94	0.98	12	1.52	457.00	6503.00	7330	20240219	-13.10	4410	20240909	44.44	7330	-13.10	20240219	4410	44.44	20240909	7330	-13.10	20240219	4410	44.44	20240909	2.89	N	100790	1000	550 억	368392	N	N	0	N	N
90	20241114	160728	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6840	-160	5	-2.29	163978485710	23936134	74.13	6940	7290	6280	9100	4900	7000	6850.67	0.58	-21390	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3634	14.97	1.05	12	45.06	457.00	6503.00	7330	20240219	-6.68	4410	20240909	55.10	7330	-6.68	20240219	4410	55.10	20240909	7330	-6.68	20240219	4410	55.10	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
91	20241114	150732	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6830	-170	5	-2.43	135406292660	19788187	61.29	6940	7290	6280	9100	4900	7000	6842.78	0.58	-47311	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3628	14.95	1.05	12	37.25	457.00	6503.00	7330	20240219	-6.82	4410	20240909	54.88	7330	-6.82	20240219	4410	54.88	20240909	7330	-6.82	20240219	4410	54.88	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
92	20241114	140727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6790	-210	5	-3.00	117181907490	17160061	53.15	6940	7290	6280	9100	4900	7000	6828.76	0.58	-30100	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3607	14.86	1.04	12	32.30	457.00	6503.00	7330	20240219	-7.37	4410	20240909	53.97	7330	-7.37	20240219	4410	53.97	20240909	7330	-7.37	20240219	4410	53.97	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
93	20241114	130729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6590	-410	5	-5.86	40313394950	6150090	19.05	6940	6970	6280	9100	4900	7000	6554.93	0.58	-32892	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3501	14.42	1.01	12	11.58	457.00	6503.00	7330	20240219	-10.10	4410	20240909	49.43	7330	-10.10	20240219	4410	49.43	20240909	7330	-10.10	20240219	4410	49.43	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
94	20241114	120727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6380	-620	5	-8.86	31430208490	4783298	14.81	6940	6970	6280	9100	4900	7000	6570.82	0.58	-30381	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3389	13.96	0.98	12	9.00	457.00	6503.00	7330	20240219	-12.96	4410	20240909	44.67	7330	-12.96	20240219	4410	44.67	20240909	7330	-12.96	20240219	4410	44.67	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
95	20241114	110727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6380	-620	5	-8.86	27446286820	4161316	12.89	6940	6970	6280	9100	4900	7000	6595.58	0.58	6409	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3389	13.96	0.98	12	7.83	457.00	6503.00	7330	20240219	-12.96	4410	20240909	44.67	7330	-12.96	20240219	4410	44.67	20240909	7330	-12.96	20240219	4410	44.67	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
96	20241114	100748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6650	-350	5	-5.00	11760867890	1734928	5.37	6940	6970	6560	9100	4900	7000	6778.88	0.58	40739	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3533	14.55	1.02	12	3.27	457.00	6503.00	7330	20240219	-9.28	4410	20240909	50.79	7330	-9.28	20240219	4410	50.79	20240909	7330	-9.28	20240219	4410	50.79	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
97	20241114	090722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	0.58	0	8226	7612	6576	5962	4926	7920	6270	550	2100	1000	4900	10	1	53124634	3719	15.32	1.08	12	0.00	457.00	6503.00	7330	20240219	-4.50	4410	20240909	58.73	7330	-4.50	20240219	4410	58.73	20240909	7330	-4.50	20240219	4410	58.73	20240909	2.60	N	100790	1000	550 억	306288	N	N	0	N	N
98	20241113	160432	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7000	1390	2	24.78	205029599070	31587910	972.65	5710	7190	5540	7290	3930	5610	6489.62	0.62	8448	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3719	15.32	1.08	12	59.46	457.00	6503.00	7330	20240219	-4.50	4410	20240909	58.73	7330	-4.50	20240219	4410	58.73	20240909	7330	-4.50	20240219	4410	58.73	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
99	20241113	150456	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6620	1010	2	18.00	190207193510	29414862	905.73	5710	7190	5540	7290	3930	5610	6466.42	0.62	25507	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3517	14.49	1.02	12	55.37	457.00	6503.00	7330	20240219	-9.69	4410	20240909	50.11	7330	-9.69	20240219	4410	50.11	20240909	7330	-9.69	20240219	4410	50.11	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
100	20241113	140455	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6870	1260	2	22.46	160968631790	25128219	773.74	5710	7190	5540	7290	3930	5610	6405.95	0.62	-16648	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3650	15.03	1.06	12	47.30	457.00	6503.00	7330	20240219	-6.28	4410	20240909	55.78	7330	-6.28	20240219	4410	55.78	20240909	7330	-6.28	20240219	4410	55.78	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
101	20241113	130450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7110	1500	2	26.74	138253760510	21870978	673.45	5710	7190	5540	7290	3930	5610	6321.40	0.62	-12293	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3777	15.56	1.09	12	41.17	457.00	6503.00	7330	20240219	-3.00	4410	20240909	61.22	7330	-3.00	20240219	4410	61.22	20240909	7330	-3.00	20240219	4410	61.22	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
102	20241113	120449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6200	590	2	10.52	86371598120	14182194	436.69	5710	6400	5540	7290	3930	5610	6090.21	0.62	-21422	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3294	13.57	0.95	12	26.70	457.00	6503.00	7330	20240219	-15.42	4410	20240909	40.59	7330	-15.42	20240219	4410	40.59	20240909	7330	-15.42	20240219	4410	40.59	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
103	20241113	110447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6190	580	2	10.34	77587572560	12765533	393.07	5710	6400	5540	7290	3930	5610	6077.96	0.62	530	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3288	13.54	0.95	12	24.03	457.00	6503.00	7330	20240219	-15.55	4410	20240909	40.36	7330	-15.55	20240219	4410	40.36	20240909	7330	-15.55	20240219	4410	40.36	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
104	20241113	100447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6080	470	2	8.38	62398598450	10286445	316.74	5710	6400	5540	7290	3930	5610	6066.18	0.62	-14786	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3230	13.30	0.93	12	19.36	457.00	6503.00	7330	20240219	-17.05	4410	20240909	37.87	7330	-17.05	20240219	4410	37.87	20240909	7330	-17.05	20240219	4410	37.87	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
105	20241113	090440	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	170	2	3.03	5083251640	881315	27.14	5710	5920	5540	7290	3930	5610	5768.14	0.62	-7363	6103	5856	5623	5376	5143	5740	5260	550	1680	1000	3920	10	1	53124634	3071	12.65	0.89	12	1.66	457.00	6503.00	7330	20240219	-21.15	4410	20240909	31.07	7330	-21.15	20240219	4410	31.07	20240909	7330	-21.15	20240219	4410	31.07	20240909	2.21	N	100790	1000	550 억	328224	N	N	0	N	N
106	20241112	160703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-260	5	-4.43	17876601010	3207932	25.50	5860	5870	5390	7630	4110	5870	5571.78	0.63	-7013	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2980	12.28	0.86	12	6.04	457.00	6503.00	7330	20240219	-23.47	4410	20240909	27.21	7330	-23.47	20240219	4410	27.21	20240909	7330	-23.47	20240219	4410	27.21	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
107	20241112	150707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5570	-300	5	-5.11	16745942790	3005782	23.90	5860	5870	5390	7630	4110	5870	5570.36	0.63	14472	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2959	12.19	0.86	12	5.66	457.00	6503.00	7330	20240219	-24.01	4410	20240909	26.30	7330	-24.01	20240219	4410	26.30	20240909	7330	-24.01	20240219	4410	26.30	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
108	20241112	140714	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5520	-350	5	-5.96	15421471330	2764275	21.98	5860	5870	5390	7630	4110	5870	5577.91	0.63	15203	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2932	12.08	0.85	12	5.20	457.00	6503.00	7330	20240219	-24.69	4410	20240909	25.17	7330	-24.69	20240219	4410	25.17	20240909	7330	-24.69	20240219	4410	25.17	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
109	20241112	130711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5540	-330	5	-5.62	14084410170	2521958	20.05	5860	5870	5390	7630	4110	5870	5583.71	0.63	18158	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2943	12.12	0.85	12	4.75	457.00	6503.00	7330	20240219	-24.42	4410	20240909	25.62	7330	-24.42	20240219	4410	25.62	20240909	7330	-24.42	20240219	4410	25.62	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
110	20241112	120709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5510	-360	5	-6.13	13542457430	2423334	19.27	5860	5870	5390	7630	4110	5870	5587.32	0.63	21759	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2927	12.06	0.85	12	4.56	457.00	6503.00	7330	20240219	-24.83	4410	20240909	24.94	7330	-24.83	20240219	4410	24.94	20240909	7330	-24.83	20240219	4410	24.94	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
111	20241112	110708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5560	-310	5	-5.28	12548495430	2242981	17.83	5860	5870	5390	7630	4110	5870	5593.47	0.63	5076	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2954	12.17	0.85	12	4.22	457.00	6503.00	7330	20240219	-24.15	4410	20240909	26.08	7330	-24.15	20240219	4410	26.08	20240909	7330	-24.15	20240219	4410	26.08	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
112	20241112	100707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-250	5	-4.26	11200174540	2001687	15.91	5860	5870	5390	7630	4110	5870	5594.15	0.63	-3552	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2986	12.30	0.86	12	3.77	457.00	6503.00	7330	20240219	-23.33	4410	20240909	27.44	7330	-23.33	20240219	4410	27.44	20240909	7330	-23.33	20240219	4410	27.44	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
113	20241112	090706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-230	5	-3.92	3579843590	625969	4.98	5860	5870	5590	7630	4110	5870	5716.71	0.63	46378	6920	6395	5585	5060	4250	6657	5322	550	1760	1000	4100	10	1	53124634	2996	12.34	0.87	12	1.18	457.00	6503.00	7330	20240219	-23.06	4410	20240909	27.89	7330	-23.06	20240219	4410	27.89	20240909	7330	-23.06	20240219	4410	27.89	20240909	2.08	N	100790	1000	550 억	335405	N	N	0	N	N
114	20241111	160702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	1170	2	24.89	70579835920	12432817	892.87	4860	6110	4775	6110	3290	4700	5676.65	0.60	14265	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	3118	12.84	0.90	12	23.40	457.00	6503.00	7330	20240219	-19.92	4410	20240909	33.11	7330	-19.92	20240219	4410	33.11	20240909	7330	-19.92	20240219	4410	33.11	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
115	20241111	150722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	1220	2	25.96	63363069750	11204394	804.65	4860	6110	4775	6110	3290	4700	5655.20	0.60	-13631	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	3145	12.95	0.91	12	21.09	457.00	6503.00	7330	20240219	-19.24	4410	20240909	34.24	7330	-19.24	20240219	4410	34.24	20240909	7330	-19.24	20240219	4410	34.24	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
116	20241111	140713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	1130	2	24.04	46233518500	8233885	591.32	4860	6110	4775	6110	3290	4700	5615.03	0.60	443	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	3097	12.76	0.90	12	15.50	457.00	6503.00	7330	20240219	-20.46	4410	20240909	32.20	7330	-20.46	20240219	4410	32.20	20240909	7330	-20.46	20240219	4410	32.20	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
117	20241111	130709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5980	1280	2	27.23	20607298190	3751477	269.41	4860	6110	4775	6110	3290	4700	5493.12	0.60	-5489	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	3177	13.09	0.92	12	7.06	457.00	6503.00	7330	20240219	-18.42	4410	20240909	35.60	7330	-18.42	20240219	4410	35.60	20240909	7330	-18.42	20240219	4410	35.60	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
118	20241111	120708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5290	590	2	12.55	9291486730	1812818	130.19	4860	5480	4775	6110	3290	4700	5125.44	0.60	27014	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	2810	11.58	0.81	12	3.41	457.00	6503.00	7330	20240219	-27.83	4410	20240909	19.95	7330	-27.83	20240219	4410	19.95	20240909	7330	-27.83	20240219	4410	19.95	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
119	20241111	110704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5090	390	2	8.30	5592810220	1115367	80.10	4860	5220	4775	6110	3290	4700	5014.33	0.60	29242	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	10	1	53124634	2704	11.14	0.78	12	2.10	457.00	6503.00	7330	20240219	-30.56	4410	20240909	15.42	7330	-30.56	20240219	4410	15.42	20240909	7330	-30.56	20240219	4410	15.42	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
120	20241111	100702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4945	245	2	5.21	2896357350	586533	42.12	4860	5020	4775	6110	3290	4700	4938.10	0.60	32236	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	5	1	53124634	2627	10.82	0.76	12	1.10	457.00	6503.00	7330	20240219	-32.54	4410	20240909	12.13	7330	-32.54	20240219	4410	12.13	20240909	7330	-32.54	20240219	4410	12.13	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
121	20241111	090700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4915	215	2	4.57	1064944350	215931	15.51	4860	4990	4835	6110	3290	4700	4931.88	0.60	9722	5573	5136	4893	4456	4213	5015	4335	550	1410	1000	3290	5	1	53124634	2611	10.75	0.76	12	0.41	457.00	6503.00	7330	20240219	-32.95	4410	20240909	11.45	7330	-32.95	20240219	4410	11.45	20240909	7330	-32.95	20240219	4410	11.45	20240909	2.09	N	100790	1000	550 억	320259	N	N	1802	N	N
122	20241108	160656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-165	5	-3.39	6784025795	1389059	804.38	4865	5330	4650	6320	3410	4865	4883.93	0.77	-92103	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2497	10.28	0.72	12	2.61	457.00	6503.00	7330	20240219	-35.88	4400	20231101	6.82	7330	-35.88	20240219	4410	6.58	20240909	7330	-35.88	20240219	4410	6.58	20240909	2.08	N	100790	1000	550 억	411706	N	N	1802	N	N
123	20241108	150703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-175	5	-3.60	6680101055	1366852	791.52	4865	5330	4650	6320	3410	4865	4887.22	0.77	-93361	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2492	10.26	0.72	12	2.57	457.00	6503.00	7330	20240219	-36.02	4400	20231101	6.59	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4410	6.35	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
124	20241108	140701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4690	-175	5	-3.60	6543620820	1337782	774.69	4865	5330	4650	6320	3410	4865	4891.40	0.77	-91629	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2492	10.26	0.72	12	2.52	457.00	6503.00	7330	20240219	-36.02	4400	20231101	6.59	7330	-36.02	20240219	4410	6.35	20240909	7330	-36.02	20240219	4410	6.35	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
125	20241108	130703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	-135	5	-2.77	6332756575	1292718	748.59	4865	5330	4685	6320	3410	4865	4898.79	0.77	-91171	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2513	10.35	0.73	12	2.43	457.00	6503.00	7330	20240219	-35.47	4400	20231101	7.50	7330	-35.47	20240219	4410	7.26	20240909	7330	-35.47	20240219	4410	7.26	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
126	20241108	120703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	-135	5	-2.77	6083354725	1239735	717.91	4865	5330	4685	6320	3410	4865	4906.98	0.77	-89196	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2513	10.35	0.73	12	2.33	457.00	6503.00	7330	20240219	-35.47	4400	20231101	7.50	7330	-35.47	20240219	4410	7.26	20240909	7330	-35.47	20240219	4410	7.26	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
127	20241108	110701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4730	-135	5	-2.77	5660133755	1150427	666.20	4865	5330	4685	6320	3410	4865	4920.03	0.77	-88076	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2513	10.35	0.73	12	2.17	457.00	6503.00	7330	20240219	-35.47	4400	20231101	7.50	7330	-35.47	20240219	4410	7.26	20240909	7330	-35.47	20240219	4410	7.26	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
128	20241108	100712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4760	-105	5	-2.16	720364480	149176	86.39	4865	4970	4710	6320	3410	4865	4828.96	0.77	-23033	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2529	10.42	0.73	12	0.28	457.00	6503.00	7330	20240219	-35.06	4400	20231101	8.18	7330	-35.06	20240219	4410	7.94	20240909	7330	-35.06	20240219	4410	7.94	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
129	20241108	090655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	-30	5	-0.62	87582250	18013	10.43	4865	4920	4810	6320	3410	4865	4862.17	0.77	-4131	5108	4986	4753	4631	4398	5047	4692	550	1455	1000	3400	5	1	53124634	2569	10.58	0.74	12	0.03	457.00	6503.00	7330	20240219	-34.04	4400	20231101	9.89	7330	-34.04	20240219	4410	9.64	20240909	7330	-34.04	20240219	4410	9.64	20240909	2.08	N	100790	1000	550 억	411706	N	N	0	N	N
130	20241107	160658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	295	2	6.46	814287675	171149	208.03	4570	4875	4520	5940	3200	4570	4756.78	0.72	10390	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2585	10.65	0.75	12	0.32	457.00	6503.00	7330	20240219	-33.63	4295	20231031	13.27	7330	-33.63	20240219	4410	10.32	20240909	7330	-33.63	20240219	4410	10.32	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
131	20241107	150659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	210	2	4.60	551453885	116947	142.15	4570	4875	4520	5940	3200	4570	4715.42	0.72	1894	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2539	10.46	0.74	12	0.22	457.00	6503.00	7330	20240219	-34.79	4295	20231031	11.29	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4410	8.39	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
132	20241107	140701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	50	2	1.09	166183095	36312	44.14	4570	4630	4520	5940	3200	4570	4576.53	0.72	-5265	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2454	10.11	0.71	12	0.07	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4410	4.76	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
133	20241107	130702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	30	2	0.66	158759865	34698	42.18	4570	4630	4520	5940	3200	4570	4575.48	0.72	-5501	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2444	10.07	0.71	12	0.07	457.00	6503.00	7330	20240219	-37.24	4295	20231031	7.10	7330	-37.24	20240219	4410	4.31	20240909	7330	-37.24	20240219	4410	4.31	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
134	20241107	120659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4565	-5	5	-0.11	103958215	22800	27.71	4570	4615	4520	5940	3200	4570	4559.57	0.72	-9764	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2425	9.99	0.70	12	0.04	457.00	6503.00	7330	20240219	-37.72	4295	20231031	6.29	7330	-37.72	20240219	4410	3.51	20240909	7330	-37.72	20240219	4410	3.51	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
135	20241107	110658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4530	-40	5	-0.88	76951030	16857	20.49	4570	4615	4520	5940	3200	4570	4564.93	0.72	-8486	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2407	9.91	0.70	12	0.03	457.00	6503.00	7330	20240219	-38.20	4295	20231031	5.47	7330	-38.20	20240219	4410	2.72	20240909	7330	-38.20	20240219	4410	2.72	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
136	20241107	100658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4595	25	2	0.55	33082580	7203	8.76	4570	4615	4570	5940	3200	4570	4592.89	0.72	-3029	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2441	10.05	0.71	12	0.01	457.00	6503.00	7330	20240219	-37.31	4295	20231031	6.98	7330	-37.31	20240219	4410	4.20	20240909	7330	-37.31	20240219	4410	4.20	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
137	20241107	090658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	45	2	0.98	7104425	1541	1.87	4570	4615	4570	5940	3200	4570	4610.27	0.72	-53	4713	4641	4573	4501	4433	4607	4467	550	1370	1000	3190	5	1	53124634	2452	10.10	0.71	12	0.00	457.00	6503.00	7330	20240219	-37.04	4295	20231031	7.45	7330	-37.04	20240219	4410	4.65	20240909	7330	-37.04	20240219	4410	4.65	20240909	2.09	N	100790	1000	550 억	381049	N	N	0	N	N
138	20241106	160702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4570	-50	5	-1.08	373903525	81936	141.87	4645	4645	4505	6000	3235	4620	4563.36	0.72	-103	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2428	10.00	0.70	12	0.15	457.00	6503.00	7330	20240219	-37.65	4295	20231031	6.40	7330	-37.65	20240219	4410	3.63	20240909	7330	-37.65	20240219	4410	3.63	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
139	20241106	150723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4550	-70	5	-1.52	262076090	57286	99.19	4645	4645	4530	6000	3235	4620	4574.87	0.72	-1626	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2417	9.96	0.70	12	0.11	457.00	6503.00	7330	20240219	-37.93	4295	20231031	5.94	7330	-37.93	20240219	4410	3.17	20240909	7330	-37.93	20240219	4410	3.17	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
140	20241106	140716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4555	-65	5	-1.41	232784490	50862	88.07	4645	4645	4530	6000	3235	4620	4576.79	0.72	-2117	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2420	9.97	0.70	12	0.10	457.00	6503.00	7330	20240219	-37.86	4295	20231031	6.05	7330	-37.86	20240219	4410	3.29	20240909	7330	-37.86	20240219	4410	3.29	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
141	20241106	130725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4565	-55	5	-1.19	214344670	46800	81.03	4645	4645	4535	6000	3235	4620	4580.01	0.72	-1244	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2425	9.99	0.70	12	0.09	457.00	6503.00	7330	20240219	-37.72	4295	20231031	6.29	7330	-37.72	20240219	4410	3.51	20240909	7330	-37.72	20240219	4410	3.51	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
142	20241106	120701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	-5	5	-0.11	45911535	9962	17.25	4645	4645	4600	6000	3235	4620	4608.67	0.72	3929	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2452	10.10	0.71	12	0.02	457.00	6503.00	7330	20240219	-37.04	4295	20231031	7.45	7330	-37.04	20240219	4410	4.65	20240909	7330	-37.04	20240219	4410	4.65	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
143	20241106	110706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	5	2	0.11	44300230	9613	16.64	4645	4645	4600	6000	3235	4620	4608.37	0.72	4163	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2457	10.12	0.71	12	0.02	457.00	6503.00	7330	20240219	-36.90	4295	20231031	7.68	7330	-36.90	20240219	4410	4.88	20240909	7330	-36.90	20240219	4410	4.88	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
144	20241106	100710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4615	-5	5	-0.11	14179120	3077	5.33	4645	4645	4600	6000	3235	4620	4608.10	0.72	349	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2452	10.10	0.71	12	0.01	457.00	6503.00	7330	20240219	-37.04	4295	20231031	7.45	7330	-37.04	20240219	4410	4.65	20240909	7330	-37.04	20240219	4410	4.65	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
145	20241106	090704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	-20	5	-0.43	1276650	276	0.48	4645	4645	4600	6000	3235	4620	4625.54	0.72	-178	4700	4660	4620	4580	4540	4640	4560	550	1380	1000	3230	5	1	53124634	2444	10.07	0.71	12	0.00	457.00	6503.00	7330	20240219	-37.24	4295	20231031	7.10	7330	-37.24	20240219	4410	4.31	20240909	7330	-37.24	20240219	4410	4.31	20240909	2.08	N	100790	1000	550 억	381122	N	N	0	N	N
146	20241105	160645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-40	5	-0.86	264718455	57496	122.37	4660	4660	4580	6050	3265	4660	4604.12	0.71	3434	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2454	10.11	0.71	12	0.11	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4410	4.76	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
147	20241105	150657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4610	-50	5	-1.07	236285310	51353	109.30	4660	4660	4580	6050	3265	4660	4601.20	0.71	4634	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2449	10.09	0.71	12	0.10	457.00	6503.00	7330	20240219	-37.11	4295	20231031	7.33	7330	-37.11	20240219	4410	4.54	20240909	7330	-37.11	20240219	4410	4.54	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
148	20241105	140654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4600	-60	5	-1.29	183830295	39942	85.01	4660	4660	4580	6050	3265	4660	4602.43	0.71	3313	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2444	10.07	0.71	12	0.08	457.00	6503.00	7330	20240219	-37.24	4295	20231031	7.10	7330	-37.24	20240219	4410	4.31	20240909	7330	-37.24	20240219	4410	4.31	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
149	20241105	130658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4595	-65	5	-1.39	146801835	31877	67.85	4660	4660	4585	6050	3265	4660	4605.26	0.71	4090	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2441	10.05	0.71	12	0.06	457.00	6503.00	7330	20240219	-37.31	4295	20231031	6.98	7330	-37.31	20240219	4410	4.20	20240909	7330	-37.31	20240219	4410	4.20	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
150	20241105	120652	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4610	-50	5	-1.07	132929445	28861	61.43	4660	4660	4585	6050	3265	4660	4605.85	0.71	4124	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2449	10.09	0.71	12	0.05	457.00	6503.00	7330	20240219	-37.11	4295	20231031	7.33	7330	-37.11	20240219	4410	4.54	20240909	7330	-37.11	20240219	4410	4.54	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
151	20241105	110643	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4620	-40	5	-0.86	100700220	21841	46.49	4660	4660	4590	6050	3265	4660	4610.60	0.71	4061	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2454	10.11	0.71	12	0.04	457.00	6503.00	7330	20240219	-36.97	4295	20231031	7.57	7330	-36.97	20240219	4410	4.76	20240909	7330	-36.97	20240219	4410	4.76	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
152	20241105	100651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-30	5	-0.64	80898140	17537	37.32	4660	4660	4590	6050	3265	4660	4613.00	0.71	4006	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2460	10.13	0.71	12	0.03	457.00	6503.00	7330	20240219	-36.83	4295	20231031	7.80	7330	-36.83	20240219	4410	4.99	20240909	7330	-36.83	20240219	4410	4.99	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
153	20241105	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	-25	5	-0.54	32671375	7101	15.11	4660	4660	4590	6050	3265	4660	4600.95	0.71	67	4730	4695	4650	4615	4570	4700	4620	550	1390	1000	3260	5	1	53124634	2462	10.14	0.71	12	0.01	457.00	6503.00	7330	20240219	-36.77	4295	20231031	7.92	7330	-36.77	20240219	4410	5.10	20240909	7330	-36.77	20240219	4410	5.10	20240909	2.07	N	100790	1000	550 억	377700	N	N	0	N	N
154	20241104	160645	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	0	3	0.00	217906765	46985	211.00	4660	4685	4605	6050	3265	4660	4637.79	0.69	9038	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2476	10.20	0.72	12	0.09	457.00	6503.00	7330	20240219	-36.43	4295	20231031	8.50	7330	-36.43	20240219	4410	5.67	20240909	7330	-36.43	20240219	4410	5.67	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
155	20241104	150656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-30	5	-0.64	192565500	41535	186.52	4660	4685	4605	6050	3265	4660	4636.22	0.69	10360	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2460	10.13	0.71	12	0.08	457.00	6503.00	7330	20240219	-36.83	4295	20231031	7.80	7330	-36.83	20240219	4410	4.99	20240909	7330	-36.83	20240219	4410	4.99	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
156	20241104	140646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	5	2	0.11	149905365	32326	145.17	4660	4685	4605	6050	3265	4660	4637.30	0.69	8425	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2478	10.21	0.72	12	0.06	457.00	6503.00	7330	20240219	-36.36	4295	20231031	8.61	7330	-36.36	20240219	4410	5.78	20240909	7330	-36.36	20240219	4410	5.78	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
157	20241104	130639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4645	-15	5	-0.32	127660525	27538	123.67	4660	4685	4605	6050	3265	4660	4635.80	0.69	5592	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2468	10.16	0.71	12	0.05	457.00	6503.00	7330	20240219	-36.63	4295	20231031	8.15	7330	-36.63	20240219	4410	5.33	20240909	7330	-36.63	20240219	4410	5.33	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
158	20241104	120636	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-20	5	-0.43	109636020	23657	106.24	4660	4685	4605	6050	3265	4660	4634.40	0.69	4058	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2465	10.15	0.71	12	0.04	457.00	6503.00	7330	20240219	-36.70	4295	20231031	8.03	7330	-36.70	20240219	4410	5.22	20240909	7330	-36.70	20240219	4410	5.22	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
159	20241104	110632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4640	-20	5	-0.43	71810990	15531	69.75	4660	4665	4605	6050	3265	4660	4623.72	0.69	1491	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2465	10.15	0.71	12	0.03	457.00	6503.00	7330	20240219	-36.70	4295	20231031	8.03	7330	-36.70	20240219	4410	5.22	20240909	7330	-36.70	20240219	4410	5.22	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
160	20241104	100625	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4645	-15	5	-0.32	31558730	6834	30.69	4660	4660	4605	6050	3265	4660	4617.90	0.69	-1130	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2468	10.16	0.71	12	0.01	457.00	6503.00	7330	20240219	-36.63	4295	20231031	8.15	7330	-36.63	20240219	4410	5.33	20240909	7330	-36.63	20240219	4410	5.33	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
161	20241104	090634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	0	3	0.00	1006470	216	0.97	4660	4660	4655	6050	3265	4660	4659.58	0.69	-18	4753	4706	4643	4596	4533	4675	4565	550	1390	1000	3260	5	1	53124634	2476	10.20	0.72	12	0.00	457.00	6503.00	7330	20240219	-36.43	4295	20231031	8.50	7330	-36.43	20240219	4410	5.67	20240909	7330	-36.43	20240219	4410	5.67	20240909	2.07	N	100790	1000	550 억	368605	N	N	579	N	N
162	20241101	160612	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4660	-20	5	-0.43	102987115	22259	46.52	4675	4690	4580	6080	3280	4680	4626.76	0.69	-518	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2476	10.20	0.72	12	0.04	457.00	6503.00	7330	20240219	-36.43	4295	20231031	8.50	7330	-36.43	20240219	4410	5.67	20240909	7330	-36.43	20240219	4400	5.91	20231101	2.19	N	100790	1000	550 억	369136	N	N	579	N	N
163	20241101	150625	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-50	5	-1.07	79736485	17257	36.07	4675	4690	4580	6080	3280	4680	4620.53	0.69	802	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2460	10.13	0.71	12	0.03	457.00	6503.00	7330	20240219	-36.83	4295	20231031	7.80	7330	-36.83	20240219	4410	4.99	20240909	7330	-36.83	20240219	4400	5.23	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
164	20241101	140608	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4630	-50	5	-1.07	69628935	15075	31.51	4675	4690	4580	6080	3280	4680	4618.83	0.69	-135	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2460	10.13	0.71	12	0.03	457.00	6503.00	7330	20240219	-36.83	4295	20231031	7.80	7330	-36.83	20240219	4410	4.99	20240909	7330	-36.83	20240219	4400	5.23	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
165	20241101	130722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4650	-30	5	-0.64	63009940	13649	28.53	4675	4690	4580	6080	3280	4680	4616.45	0.69	-478	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2470	10.18	0.72	12	0.03	457.00	6503.00	7330	20240219	-36.56	4295	20231031	8.27	7330	-36.56	20240219	4410	5.44	20240909	7330	-36.56	20240219	4400	5.68	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
166	20241101	120722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4635	-45	5	-0.96	60459735	13100	27.38	4675	4690	4580	6080	3280	4680	4615.25	0.69	-846	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2462	10.14	0.71	12	0.02	457.00	6503.00	7330	20240219	-36.77	4295	20231031	7.92	7330	-36.77	20240219	4410	5.10	20240909	7330	-36.77	20240219	4400	5.34	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
167	20241101	110720	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4610	-70	5	-1.50	56433595	12228	25.56	4675	4690	4580	6080	3280	4680	4615.11	0.69	-1617	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2449	10.09	0.71	12	0.02	457.00	6503.00	7330	20240219	-37.11	4295	20231031	7.33	7330	-37.11	20240219	4410	4.54	20240909	7330	-37.11	20240219	4400	4.77	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
168	20241101	100722	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4665	-15	5	-0.32	17676145	3800	7.94	4675	4690	4610	6080	3280	4680	4651.62	0.69	1396	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2478	10.21	0.72	12	0.01	457.00	6503.00	7330	20240219	-36.36	4295	20231031	8.61	7330	-36.36	20240219	4410	5.78	20240909	7330	-36.36	20240219	4400	6.02	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N
169	20241101	090719	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4625	-55	5	-1.18	2032075	438	0.92	4675	4675	4610	6080	3280	4680	4639.44	0.69	-70	4756	4717	4646	4607	4536	4737	4627	550	1400	1000	3270	5	1	53124634	2457	10.12	0.71	12	0.00	457.00	6503.00	7330	20240219	-36.90	4295	20231031	7.68	7330	-36.90	20240219	4410	4.88	20240909	7330	-36.90	20240219	4400	5.11	20231101	2.19	N	100790	1000	550 억	369136	N	N	926	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History