KissMeData/289080/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1354	-69	5	-4.85	640906194	467078	538.33	1414	1425	1313	1849	997	1423	1372.16	0.00	0	6501	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	721	16.72	0.97	03	0.88	81.00	1402.00	2835	20240613	-52.24	1313	20241129	3.12	2835	-52.24	20240613	1313	3.12	20241129	2835	-52.24	20240613	1313	3.12	20241129	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
3	20241129	151225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1351	-72	5	-5.06	593689533	432120	498.03	1414	1425	1313	1849	997	1423	1373.90	0.00	0	-1605	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	719	16.68	0.96	03	0.81	81.00	1402.00	2835	20240613	-52.35	1313	20241129	2.89	2835	-52.35	20240613	1313	2.89	20241129	2835	-52.35	20240613	1313	2.89	20241129	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
4	20241129	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	-14	5	-0.98	319182647	228118	262.91	1414	1425	1397	1849	997	1423	1399.20	0.00	0	-9930	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	750	17.40	1.00	03	0.43	81.00	1402.00	2835	20240613	-50.30	1318	20241115	6.90	2835	-50.30	20240613	1318	6.90	20241115	2835	-50.30	20240613	1318	6.90	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
5	20241129	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	-13	5	-0.91	309929145	221530	255.32	1414	1425	1397	1849	997	1423	1399.04	0.00	0	-10647	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	751	17.41	1.01	03	0.42	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
6	20241129	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1412	-11	5	-0.77	307397658	219733	253.25	1414	1425	1397	1849	997	1423	1398.96	0.00	0	-10292	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	752	17.43	1.01	03	0.41	81.00	1402.00	2835	20240613	-50.19	1318	20241115	7.13	2835	-50.19	20240613	1318	7.13	20241115	2835	-50.19	20240613	1318	7.13	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
7	20241129	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1407	-16	5	-1.12	302201063	216041	249.00	1414	1425	1397	1849	997	1423	1398.81	0.00	0	-11479	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	749	17.37	1.00	03	0.41	81.00	1402.00	2835	20240613	-50.37	1318	20241115	6.75	2835	-50.37	20240613	1318	6.75	20241115	2835	-50.37	20240613	1318	6.75	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
8	20241129	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1401	-22	5	-1.55	296642119	212095	244.45	1414	1425	1397	1849	997	1423	1398.63	0.00	0	-11734	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	746	17.30	1.00	03	0.40	81.00	1402.00	2835	20240613	-50.58	1318	20241115	6.30	2835	-50.58	20240613	1318	6.30	20241115	2835	-50.58	20240613	1318	6.30	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
9	20241129	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1408	-15	5	-1.05	10356168	7340	8.46	1414	1425	1405	1849	997	1423	1410.92	0.00	0	-2950	1447	1435	1428	1416	1409	1431	1412	266	426	500	990	1	1	53234000	750	17.38	1.00	03	0.01	81.00	1402.00	2835	20240613	-50.34	1318	20241115	6.83	2835	-50.34	20240613	1318	6.83	20241115	2835	-50.34	20240613	1318	6.83	20241115	4.07	N	289080	500	266 억		0	N	N	0	N	00	N
10	20241128	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1423	-17	5	-1.18	110241790	77245	77.30	1440	1440	1421	1872	1008	1440	1427.17	0.00	0	-7844	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	758	17.57	1.01	03	0.15	81.00	1402.00	2835	20240613	-49.81	1318	20241115	7.97	2835	-49.81	20240613	1318	7.97	20241115	2835	-49.81	20240613	1318	7.97	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
11	20241128	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1425	-15	5	-1.04	105830772	74147	74.20	1440	1440	1421	1872	1008	1440	1427.31	0.00	0	-5976	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	759	17.59	1.02	03	0.14	81.00	1402.00	2835	20240613	-49.74	1318	20241115	8.12	2835	-49.74	20240613	1318	8.12	20241115	2835	-49.74	20240613	1318	8.12	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
12	20241128	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1425	-15	5	-1.04	94863246	66447	66.50	1440	1440	1421	1872	1008	1440	1427.65	0.00	0	-4376	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	759	17.59	1.02	03	0.12	81.00	1402.00	2835	20240613	-49.74	1318	20241115	8.12	2835	-49.74	20240613	1318	8.12	20241115	2835	-49.74	20240613	1318	8.12	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
13	20241128	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1424	-16	5	-1.11	89488793	62679	62.72	1440	1440	1421	1872	1008	1440	1427.73	0.00	0	-3942	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	758	17.58	1.02	03	0.12	81.00	1402.00	2835	20240613	-49.77	1318	20241115	8.04	2835	-49.77	20240613	1318	8.04	20241115	2835	-49.77	20240613	1318	8.04	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
14	20241128	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1430	-10	5	-0.69	62024274	43393	43.42	1440	1440	1424	1872	1008	1440	1429.36	0.00	0	-3552	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	761	17.65	1.02	03	0.08	81.00	1402.00	2835	20240613	-49.56	1318	20241115	8.50	2835	-49.56	20240613	1318	8.50	20241115	2835	-49.56	20240613	1318	8.50	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
15	20241128	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1431	-9	5	-0.62	55329925	38709	38.74	1440	1440	1424	1872	1008	1440	1429.38	0.00	0	-2988	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	762	17.67	1.02	03	0.07	81.00	1402.00	2835	20240613	-49.52	1318	20241115	8.57	2835	-49.52	20240613	1318	8.57	20241115	2835	-49.52	20240613	1318	8.57	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
16	20241128	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1432	-8	5	-0.56	31317150	21892	21.91	1440	1440	1424	1872	1008	1440	1430.53	0.00	0	-3104	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	762	17.68	1.02	03	0.04	81.00	1402.00	2835	20240613	-49.49	1318	20241115	8.65	2835	-49.49	20240613	1318	8.65	20241115	2835	-49.49	20240613	1318	8.65	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
17	20241128	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1439	-1	5	-0.07	5331687	3721	3.72	1440	1440	1430	1872	1008	1440	1432.86	0.00	0	-1259	1467	1453	1435	1421	1403	1460	1428	266	432	500	1000	1	1	53234000	766	17.77	1.03	03	0.01	81.00	1402.00	2835	20240613	-49.24	1318	20241115	9.18	2835	-49.24	20240613	1318	9.18	20241115	2835	-49.24	20240613	1318	9.18	20241115	4.08	N	289080	500	266 억		0	N	N	0	N	00	N
18	20241127	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1440	0	3	0.00	142906104	99605	86.84	1439	1449	1417	1872	1008	1440	1434.73	0.00	0	-1971	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	767	17.78	1.03	03	0.19	81.00	1402.00	2835	20240613	-49.21	1318	20241115	9.26	2835	-49.21	20240613	1318	9.26	20241115	2835	-49.21	20240613	1318	9.26	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
19	20241127	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1438	-2	5	-0.14	102438162	71423	62.27	1439	1449	1417	1872	1008	1440	1434.25	0.00	0	-1505	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	766	17.75	1.03	03	0.13	81.00	1402.00	2835	20240613	-49.28	1318	20241115	9.10	2835	-49.28	20240613	1318	9.10	20241115	2835	-49.28	20240613	1318	9.10	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
20	20241127	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1434	-6	5	-0.42	96855318	67545	58.89	1439	1449	1417	1872	1008	1440	1433.94	0.00	0	-453	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	763	17.70	1.02	03	0.13	81.00	1402.00	2835	20240613	-49.42	1318	20241115	8.80	2835	-49.42	20240613	1318	8.80	20241115	2835	-49.42	20240613	1318	8.80	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
21	20241127	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1446	6	2	0.42	85194787	59451	51.83	1439	1448	1417	1872	1008	1440	1433.03	0.00	0	760	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	770	17.85	1.03	03	0.11	81.00	1402.00	2835	20240613	-48.99	1318	20241115	9.71	2835	-48.99	20240613	1318	9.71	20241115	2835	-48.99	20240613	1318	9.71	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
22	20241127	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1435	-5	5	-0.35	59238998	41407	36.10	1439	1440	1417	1872	1008	1440	1430.65	0.00	0	-12232	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	764	17.72	1.02	03	0.08	81.00	1402.00	2835	20240613	-49.38	1318	20241115	8.88	2835	-49.38	20240613	1318	8.88	20241115	2835	-49.38	20240613	1318	8.88	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
23	20241127	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1435	-5	5	-0.35	57949339	40508	35.32	1439	1440	1417	1872	1008	1440	1430.57	0.00	0	-12423	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	764	17.72	1.02	03	0.08	81.00	1402.00	2835	20240613	-49.38	1318	20241115	8.88	2835	-49.38	20240613	1318	8.88	20241115	2835	-49.38	20240613	1318	8.88	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
24	20241127	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1439	-1	5	-0.07	51672057	36140	31.51	1439	1440	1417	1872	1008	1440	1429.77	0.00	0	-12381	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	766	17.77	1.03	03	0.07	81.00	1402.00	2835	20240613	-49.24	1318	20241115	9.18	2835	-49.24	20240613	1318	9.18	20241115	2835	-49.24	20240613	1318	9.18	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
25	20241127	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1435	-5	5	-0.35	14531742	10126	8.83	1439	1440	1425	1872	1008	1440	1435.09	0.00	0	-7356	1464	1452	1429	1417	1394	1458	1423	266	432	500	1000	1	1	53234000	764	17.72	1.02	03	0.02	81.00	1402.00	2835	20240613	-49.38	1318	20241115	8.88	2835	-49.38	20240613	1318	8.88	20241115	2835	-49.38	20240613	1318	8.88	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
26	20241126	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1440	28	2	1.98	162670319	114581	62.93	1411	1441	1406	1835	989	1412	1419.70	0.00	0	36429	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	767	17.78	1.03	03	0.22	81.00	1402.00	2835	20240613	-49.21	1318	20241115	9.26	2835	-49.21	20240613	1318	9.26	20241115	2835	-49.21	20240613	1318	9.26	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
27	20241126	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1437	25	2	1.77	154279677	108752	59.72	1411	1441	1406	1835	989	1412	1418.64	0.00	0	35797	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	765	17.74	1.02	03	0.20	81.00	1402.00	2835	20240613	-49.31	1318	20241115	9.03	2835	-49.31	20240613	1318	9.03	20241115	2835	-49.31	20240613	1318	9.03	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
28	20241126	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1429	17	2	1.20	116977832	82770	45.46	1411	1432	1406	1835	989	1412	1413.29	0.00	0	26149	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	761	17.64	1.02	03	0.16	81.00	1402.00	2835	20240613	-49.59	1318	20241115	8.42	2835	-49.59	20240613	1318	8.42	20241115	2835	-49.59	20240613	1318	8.42	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
29	20241126	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1417	5	2	0.35	83050521	58926	32.36	1411	1418	1406	1835	989	1412	1409.40	0.00	0	14590	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	754	17.49	1.01	03	0.11	81.00	1402.00	2835	20240613	-50.02	1318	20241115	7.51	2835	-50.02	20240613	1318	7.51	20241115	2835	-50.02	20240613	1318	7.51	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
30	20241126	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1412	0	3	0.00	64893932	46063	25.30	1411	1414	1406	1835	989	1412	1408.80	0.00	0	11445	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	752	17.43	1.01	03	0.09	81.00	1402.00	2835	20240613	-50.19	1318	20241115	7.13	2835	-50.19	20240613	1318	7.13	20241115	2835	-50.19	20240613	1318	7.13	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
31	20241126	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	-2	5	-0.14	28915101	20516	11.27	1411	1414	1406	1835	989	1412	1409.38	0.00	0	2379	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	751	17.41	1.01	03	0.04	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
32	20241126	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	-2	5	-0.14	19460890	13805	7.58	1411	1414	1406	1835	989	1412	1409.68	0.00	0	200	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	751	17.41	1.01	03	0.03	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
33	20241126	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	-2	5	-0.14	1756836	1246	0.68	1411	1411	1406	1835	989	1412	1409.80	0.00	0	-346	1434	1423	1410	1399	1386	1428	1404	266	423	500	980	1	1	53234000	751	17.41	1.01	03	0.00	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.06	N	289080	500	266 억		0	N	N	7206	N	00	N
34	20241125	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1412	15	2	1.07	255461323	181380	201.73	1398	1421	1397	1816	978	1397	1408.43	0.00	0	83821	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	752	17.43	1.01	03	0.34	81.00	1402.00	2835	20240613	-50.19	1318	20241115	7.13	2835	-50.19	20240613	1318	7.13	20241115	2835	-50.19	20240613	1318	7.13	20241115	4.04	N	289080	500	266 억		0	N	N	7206	N	00	N
35	20241125	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	13	2	0.93	241822003	171701	190.97	1398	1421	1397	1816	978	1397	1408.39	0.00	0	80388	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	751	17.41	1.01	03	0.32	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
36	20241125	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1415	18	2	1.29	157831244	111842	124.39	1398	1421	1397	1816	978	1397	1411.20	0.00	0	52374	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	753	17.47	1.01	03	0.21	81.00	1402.00	2835	20240613	-50.09	1318	20241115	7.36	2835	-50.09	20240613	1318	7.36	20241115	2835	-50.09	20240613	1318	7.36	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
37	20241125	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1416	19	2	1.36	150234443	106474	118.42	1398	1421	1397	1816	978	1397	1411.00	0.00	0	51274	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	754	17.48	1.01	03	0.20	81.00	1402.00	2835	20240613	-50.05	1318	20241115	7.44	2835	-50.05	20240613	1318	7.44	20241115	2835	-50.05	20240613	1318	7.44	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
38	20241125	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1414	17	2	1.22	140031695	99262	110.40	1398	1421	1397	1816	978	1397	1410.73	0.00	0	50535	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	753	17.46	1.01	03	0.19	81.00	1402.00	2835	20240613	-50.12	1318	20241115	7.28	2835	-50.12	20240613	1318	7.28	20241115	2835	-50.12	20240613	1318	7.28	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
39	20241125	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1415	18	2	1.29	139276784	98728	109.81	1398	1421	1397	1816	978	1397	1410.71	0.00	0	50535	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	753	17.47	1.01	03	0.19	81.00	1402.00	2835	20240613	-50.09	1318	20241115	7.36	2835	-50.09	20240613	1318	7.36	20241115	2835	-50.09	20240613	1318	7.36	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
40	20241125	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1415	18	2	1.29	57321237	40780	45.36	1398	1415	1397	1816	978	1397	1405.62	0.00	0	24396	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	753	17.47	1.01	03	0.08	81.00	1402.00	2835	20240613	-50.09	1318	20241115	7.36	2835	-50.09	20240613	1318	7.36	20241115	2835	-50.09	20240613	1318	7.36	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
41	20241125	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1407	10	2	0.72	14212046	10140	11.28	1398	1408	1397	1816	978	1397	1401.58	0.00	0	1448	1423	1410	1400	1387	1377	1405	1382	266	419	500	970	1	1	53234000	749	17.37	1.00	03	0.02	81.00	1402.00	2835	20240613	-50.37	1318	20241115	6.75	2835	-50.37	20240613	1318	6.75	20241115	2835	-50.37	20240613	1318	6.75	20241115	4.04	N	289080	500	266 억		0	N	N	0	N	00	N
42	20241122	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1397	-4	5	-0.29	124907910	89312	23.66	1401	1413	1390	1821	981	1401	1398.56	0.00	0	6252	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	744	17.25	1.00	03	0.17	81.00	1402.00	2835	20240613	-50.72	1318	20241115	5.99	2835	-50.72	20240613	1318	5.99	20241115	2835	-50.72	20240613	1318	5.99	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
43	20241122	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1401	0	3	0.00	122098342	87300	23.13	1401	1413	1390	1821	981	1401	1398.61	0.00	0	6825	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	746	17.30	1.00	03	0.16	81.00	1402.00	2835	20240613	-50.58	1318	20241115	6.30	2835	-50.58	20240613	1318	6.30	20241115	2835	-50.58	20240613	1318	6.30	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
44	20241122	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1399	-2	5	-0.14	67450666	48089	12.74	1401	1413	1399	1821	981	1401	1402.62	0.00	0	-1347	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	745	17.27	1.00	03	0.09	81.00	1402.00	2835	20240613	-50.65	1318	20241115	6.15	2835	-50.65	20240613	1318	6.15	20241115	2835	-50.65	20240613	1318	6.15	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
45	20241122	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	5	2	0.36	52187452	37193	9.85	1401	1413	1400	1821	981	1401	1403.15	0.00	0	3001	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	748	17.36	1.00	03	0.07	81.00	1402.00	2835	20240613	-50.41	1318	20241115	6.68	2835	-50.41	20240613	1318	6.68	20241115	2835	-50.41	20240613	1318	6.68	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
46	20241122	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1405	4	2	0.29	35984228	25653	6.80	1401	1413	1400	1821	981	1401	1402.73	0.00	0	3361	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	748	17.35	1.00	03	0.05	81.00	1402.00	2835	20240613	-50.44	1318	20241115	6.60	2835	-50.44	20240613	1318	6.60	20241115	2835	-50.44	20240613	1318	6.60	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
47	20241122	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1405	4	2	0.29	32700099	23315	6.18	1401	1413	1400	1821	981	1401	1402.53	0.00	0	3418	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	748	17.35	1.00	03	0.04	81.00	1402.00	2835	20240613	-50.44	1318	20241115	6.60	2835	-50.44	20240613	1318	6.60	20241115	2835	-50.44	20240613	1318	6.60	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
48	20241122	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	5	2	0.36	18736833	13352	3.54	1401	1413	1400	1821	981	1401	1403.30	0.00	0	2498	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	748	17.36	1.00	03	0.03	81.00	1402.00	2835	20240613	-50.41	1318	20241115	6.68	2835	-50.41	20240613	1318	6.68	20241115	2835	-50.41	20240613	1318	6.68	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
49	20241122	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	8	2	0.57	1284897	914	0.24	1401	1413	1400	1821	981	1401	1405.80	0.00	0	50	1527	1464	1427	1364	1327	1445	1345	266	420	500	980	1	1	53234000	750	17.40	1.00	03	0.00	81.00	1402.00	2835	20240613	-50.30	1318	20241115	6.90	2835	-50.30	20240613	1318	6.90	20241115	2835	-50.30	20240613	1318	6.90	20241115	4.05	N	289080	500	266 억		0	N	N	0	N	00	N
50	20241121	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1401	-11	5	-0.78	537514064	377496	405.73	1410	1490	1390	1835	989	1412	1423.89	0.00	0	-35572	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	746	17.30	1.00	03	0.71	81.00	1402.00	2835	20240613	-50.58	1318	20241115	6.30	2835	-50.58	20240613	1318	6.30	20241115	2835	-50.58	20240613	1318	6.30	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
51	20241121	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1398	-14	5	-0.99	498737892	349708	375.86	1410	1490	1394	1835	989	1412	1426.16	0.00	0	-25108	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	744	17.26	1.00	03	0.66	81.00	1402.00	2835	20240613	-50.69	1318	20241115	6.07	2835	-50.69	20240613	1318	6.07	20241115	2835	-50.69	20240613	1318	6.07	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
52	20241121	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1397	-15	5	-1.06	451503124	315968	339.60	1410	1490	1394	1835	989	1412	1428.95	0.00	0	-30290	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	744	17.25	1.00	03	0.59	81.00	1402.00	2835	20240613	-50.72	1318	20241115	5.99	2835	-50.72	20240613	1318	5.99	20241115	2835	-50.72	20240613	1318	5.99	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
53	20241121	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1396	-16	5	-1.13	70017415	49998	53.74	1410	1415	1394	1835	989	1412	1400.40	0.00	0	-11525	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	743	17.23	1.00	03	0.09	81.00	1402.00	2835	20240613	-50.76	1318	20241115	5.92	2835	-50.76	20240613	1318	5.92	20241115	2835	-50.76	20240613	1318	5.92	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
54	20241121	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1402	-10	5	-0.71	42880582	30590	32.88	1410	1415	1394	1835	989	1412	1401.78	0.00	0	-11861	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	746	17.31	1.00	03	0.06	81.00	1402.00	2835	20240613	-50.55	1318	20241115	6.37	2835	-50.55	20240613	1318	6.37	20241115	2835	-50.55	20240613	1318	6.37	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
55	20241121	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	-6	5	-0.42	42172403	30085	32.34	1410	1415	1394	1835	989	1412	1401.78	0.00	0	-11539	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	748	17.36	1.00	03	0.06	81.00	1402.00	2835	20240613	-50.41	1318	20241115	6.68	2835	-50.41	20240613	1318	6.68	20241115	2835	-50.41	20240613	1318	6.68	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
56	20241121	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	-3	5	-0.21	9156731	6505	6.99	1410	1415	1404	1835	989	1412	1407.65	0.00	0	-4267	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	750	17.40	1.00	03	0.01	81.00	1402.00	2835	20240613	-50.30	1318	20241115	6.90	2835	-50.30	20240613	1318	6.90	20241115	2835	-50.30	20240613	1318	6.90	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
57	20241121	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1411	-1	5	-0.07	563827	400	0.43	1410	1415	1405	1835	989	1412	1409.57	0.00	0	-70	1436	1423	1411	1398	1386	1430	1405	266	423	500	980	1	1	53234000	751	17.42	1.01	03	0.00	81.00	1402.00	2835	20240613	-50.23	1318	20241115	7.06	2835	-50.23	20240613	1318	7.06	20241115	2835	-50.23	20240613	1318	7.06	20241115	4.03	N	289080	500	266 억		0	N	N	0	N	00	N
58	20241120	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1412	-1	5	-0.07	113041028	80291	130.12	1400	1424	1399	1836	990	1413	1407.89	0.00	0	-8652	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	752	17.43	1.01	03	0.15	81.00	1402.00	2835	20240613	-50.19	1318	20241115	7.13	2835	-50.19	20240613	1318	7.13	20241115	2835	-50.19	20240613	1318	7.13	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
59	20241120	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1411	-2	5	-0.14	105787074	75156	121.80	1400	1424	1399	1836	990	1413	1407.57	0.00	0	-5888	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	751	17.42	1.01	03	0.14	81.00	1402.00	2835	20240613	-50.23	1318	20241115	7.06	2835	-50.23	20240613	1318	7.06	20241115	2835	-50.23	20240613	1318	7.06	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
60	20241120	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1422	9	2	0.64	93188373	66221	107.32	1400	1424	1399	1836	990	1413	1407.23	0.00	0	-4540	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	757	17.56	1.01	03	0.12	81.00	1402.00	2835	20240613	-49.84	1318	20241115	7.89	2835	-49.84	20240613	1318	7.89	20241115	2835	-49.84	20240613	1318	7.89	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
61	20241120	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1424	11	2	0.78	89182531	63398	102.74	1400	1424	1399	1836	990	1413	1406.71	0.00	0	-3621	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	758	17.58	1.02	03	0.12	81.00	1402.00	2835	20240613	-49.77	1318	20241115	8.04	2835	-49.77	20240613	1318	8.04	20241115	2835	-49.77	20240613	1318	8.04	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
62	20241120	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1405	-8	5	-0.57	51169268	36475	59.11	1400	1419	1399	1836	990	1413	1402.86	0.00	0	-2984	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	748	17.35	1.00	03	0.07	81.00	1402.00	2835	20240613	-50.44	1318	20241115	6.60	2835	-50.44	20240613	1318	6.60	20241115	2835	-50.44	20240613	1318	6.60	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
63	20241120	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1408	-5	5	-0.35	46700441	33287	53.94	1400	1419	1399	1836	990	1413	1402.96	0.00	0	-2262	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	750	17.38	1.00	03	0.06	81.00	1402.00	2835	20240613	-50.34	1318	20241115	6.83	2835	-50.34	20240613	1318	6.83	20241115	2835	-50.34	20240613	1318	6.83	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
64	20241120	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1415	2	2	0.14	34732094	24740	40.09	1400	1419	1400	1836	990	1413	1403.88	0.00	0	-828	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	753	17.47	1.01	03	0.05	81.00	1402.00	2835	20240613	-50.09	1318	20241115	7.36	2835	-50.09	20240613	1318	7.36	20241115	2835	-50.09	20240613	1318	7.36	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
65	20241120	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	-3	5	-0.21	6842818	4880	7.91	1400	1414	1400	1836	990	1413	1402.22	0.00	0	-239	1437	1425	1411	1399	1385	1431	1405	266	423	500	980	1	1	53234000	751	17.41	1.01	03	0.01	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
66	20241119	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1413	4	2	0.28	84623646	60162	43.17	1407	1423	1397	1831	987	1409	1406.57	0.00	0	-1827	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	752	17.44	1.01	03	0.11	81.00	1402.00	2835	20240613	-50.16	1318	20241115	7.21	2835	-50.16	20240613	1318	7.21	20241115	2835	-50.16	20240613	1318	7.21	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
67	20241119	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1412	3	2	0.21	83263697	59199	42.48	1407	1423	1397	1831	987	1409	1406.51	0.00	0	-1560	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	752	17.43	1.01	03	0.11	81.00	1402.00	2835	20240613	-50.19	1318	20241115	7.13	2835	-50.19	20240613	1318	7.13	20241115	2835	-50.19	20240613	1318	7.13	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
68	20241119	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	1	2	0.07	73466128	52248	37.49	1407	1423	1397	1831	987	1409	1406.10	0.00	0	1479	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	751	17.41	1.01	03	0.10	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
69	20241119	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	-3	5	-0.21	64041059	45557	32.69	1407	1423	1397	1831	987	1409	1405.73	0.00	0	1479	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	748	17.36	1.00	03	0.09	81.00	1402.00	2835	20240613	-50.41	1318	20241115	6.68	2835	-50.41	20240613	1318	6.68	20241115	2835	-50.41	20240613	1318	6.68	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
70	20241119	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1407	-2	5	-0.14	59457408	42281	30.34	1407	1423	1397	1831	987	1409	1406.24	0.00	0	1544	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	749	17.37	1.00	03	0.08	81.00	1402.00	2835	20240613	-50.37	1318	20241115	6.75	2835	-50.37	20240613	1318	6.75	20241115	2835	-50.37	20240613	1318	6.75	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
71	20241119	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1407	-2	5	-0.14	57264567	40717	29.21	1407	1423	1397	1831	987	1409	1406.40	0.00	0	1544	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	749	17.37	1.00	03	0.08	81.00	1402.00	2835	20240613	-50.37	1318	20241115	6.75	2835	-50.37	20240613	1318	6.75	20241115	2835	-50.37	20240613	1318	6.75	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
72	20241119	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1413	4	2	0.28	24436019	17290	12.41	1407	1423	1407	1831	987	1409	1413.30	0.00	0	2853	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	752	17.44	1.01	03	0.03	81.00	1402.00	2835	20240613	-50.16	1318	20241115	7.21	2835	-50.16	20240613	1318	7.21	20241115	2835	-50.16	20240613	1318	7.21	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
73	20241119	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1413	4	2	0.28	3581525	2544	1.83	1407	1413	1407	1831	987	1409	1407.83	0.00	0	418	1461	1435	1393	1367	1325	1448	1380	266	422	500	980	1	1	53234000	752	17.44	1.01	03	0.00	81.00	1402.00	2835	20240613	-50.16	1318	20241115	7.21	2835	-50.16	20240613	1318	7.21	20241115	2835	-50.16	20240613	1318	7.21	20241115	4.02	N	289080	500	266 억		0	N	N	0	N	00	N
74	20241118	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1409	50	2	3.68	192493606	137108	58.11	1351	1419	1351	1766	952	1359	1403.95	0.00	0	39228	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	750	17.40	1.00	03	0.26	81.00	1402.00	2835	20240613	-50.30	1318	20241115	6.90	2835	-50.30	20240613	1318	6.90	20241115	2835	-50.30	20240613	1318	6.90	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
75	20241118	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1404	45	2	3.31	188140119	134016	56.80	1351	1419	1351	1766	952	1359	1403.86	0.00	0	39560	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	747	17.33	1.00	03	0.25	81.00	1402.00	2835	20240613	-50.48	1318	20241115	6.53	2835	-50.48	20240613	1318	6.53	20241115	2835	-50.48	20240613	1318	6.53	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
76	20241118	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1413	54	2	3.97	173221560	123401	52.30	1351	1419	1351	1766	952	1359	1403.73	0.00	0	39702	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	752	17.44	1.01	03	0.23	81.00	1402.00	2835	20240613	-50.16	1318	20241115	7.21	2835	-50.16	20240613	1318	7.21	20241115	2835	-50.16	20240613	1318	7.21	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
77	20241118	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1413	54	2	3.97	154229446	109926	46.59	1351	1419	1351	1766	952	1359	1403.03	0.00	0	39137	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	752	17.44	1.01	03	0.21	81.00	1402.00	2835	20240613	-50.16	1318	20241115	7.21	2835	-50.16	20240613	1318	7.21	20241115	2835	-50.16	20240613	1318	7.21	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
78	20241118	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1410	51	2	3.75	144954603	103369	43.81	1351	1419	1351	1766	952	1359	1402.30	0.00	0	38137	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	751	17.41	1.01	03	0.19	81.00	1402.00	2835	20240613	-50.26	1318	20241115	6.98	2835	-50.26	20240613	1318	6.98	20241115	2835	-50.26	20240613	1318	6.98	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
79	20241118	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	47	2	3.46	125674043	89714	38.02	1351	1419	1351	1766	952	1359	1400.83	0.00	0	37947	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	748	17.36	1.00	03	0.17	81.00	1402.00	2835	20240613	-50.41	1318	20241115	6.68	2835	-50.41	20240613	1318	6.68	20241115	2835	-50.41	20240613	1318	6.68	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
80	20241118	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1417	58	2	4.27	108869336	77743	32.95	1351	1419	1351	1766	952	1359	1400.37	0.00	0	35720	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	754	17.49	1.01	03	0.15	81.00	1402.00	2835	20240613	-50.02	1318	20241115	7.51	2835	-50.02	20240613	1318	7.51	20241115	2835	-50.02	20240613	1318	7.51	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
81	20241118	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1377	18	2	1.32	22659395	16491	6.99	1351	1389	1351	1766	952	1359	1374.05	0.00	0	6224	1415	1386	1352	1323	1289	1370	1307	266	407	500	950	1	1	53234000	733	17.00	0.98	03	0.03	81.00	1402.00	2835	20240613	-51.43	1318	20241115	4.48	2835	-51.43	20240613	1318	4.48	20241115	2835	-51.43	20240613	1318	4.48	20241115	4.10	N	289080	500	266 억		0	N	N	0	N	00	N
82	20241115	161052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1359	-12	5	-0.88	299161609	221560	113.87	1371	1381	1318	1782	960	1371	1349.96	0.00	0	13226	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	723	16.78	0.97	03	0.42	81.00	1402.00	2835	20240613	-52.06	1318	20241115	3.11	2835	-52.06	20240613	1318	3.11	20241115	2835	-52.06	20240613	1318	3.11	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
83	20241115	151127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1373	2	2	0.15	279602066	207182	106.48	1371	1381	1318	1782	960	1371	1349.43	0.00	0	12048	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	731	16.95	0.98	03	0.39	81.00	1402.00	2835	20240613	-51.57	1318	20241115	4.17	2835	-51.57	20240613	1318	4.17	20241115	2835	-51.57	20240613	1318	4.17	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
84	20241115	141113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1378	7	2	0.51	256705704	190564	97.94	1371	1378	1318	1782	960	1371	1346.95	0.00	0	7651	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	734	17.01	0.98	03	0.36	81.00	1402.00	2835	20240613	-51.39	1318	20241115	4.55	2835	-51.39	20240613	1318	4.55	20241115	2835	-51.39	20240613	1318	4.55	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
85	20241115	131112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1365	-6	5	-0.44	230383399	171306	88.04	1371	1376	1318	1782	960	1371	1344.70	0.00	0	3524	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	727	16.85	0.97	03	0.32	81.00	1402.00	2835	20240613	-51.85	1318	20241115	3.57	2835	-51.85	20240613	1318	3.57	20241115	2835	-51.85	20240613	1318	3.57	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
86	20241115	121113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1338	-33	5	-2.41	161030149	120003	61.67	1371	1373	1318	1782	960	1371	1341.62	0.00	0	-22037	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	712	16.52	0.95	03	0.23	81.00	1402.00	2835	20240613	-52.80	1318	20241115	1.52	2835	-52.80	20240613	1318	1.52	20241115	2835	-52.80	20240613	1318	1.52	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
87	20241115	111047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1339	-32	5	-2.33	143603586	106967	54.97	1371	1373	1318	1782	960	1371	1342.21	0.00	0	-27190	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	713	16.53	0.96	03	0.20	81.00	1402.00	2835	20240613	-52.77	1318	20241115	1.59	2835	-52.77	20240613	1318	1.59	20241115	2835	-52.77	20240613	1318	1.59	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
88	20241115	101047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1328	-43	5	-3.14	80556194	59589	30.62	1371	1373	1327	1782	960	1371	1351.50	0.00	0	-20334	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	707	16.40	0.95	03	0.11	81.00	1402.00	2835	20240613	-53.16	1327	20241115	0.08	2835	-53.16	20240613	1327	0.08	20241115	2835	-53.16	20240613	1327	0.08	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
89	20241115	090948	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1363	-8	5	-0.58	8935473	6525	3.35	1371	1373	1363	1782	960	1371	1369.10	0.00	0	-1729	1425	1398	1383	1356	1341	1390	1348	266	411	500	950	1	1	53234000	726	16.83	0.97	03	0.01	81.00	1402.00	2835	20240613	-51.92	1363	20241115	0.00	2835	-51.92	20240613	1363	0.00	20241115	2835	-51.92	20240613	1363	0.00	20241115	4.09	N	289080	500	266 억		0	N	N	0	N	00	N
90	20241114	161040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1375	0	3	0.00	238816937	172063	37.74	1394	1410	1368	1787	963	1375	1387.96	0.00	0	6988	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	732	16.98	0.98	03	0.32	81.00	1402.00	2835	20240613	-51.50	1368	20241114	0.51	2835	-51.50	20240613	1368	0.51	20241114	2835	-51.50	20240613	1368	0.51	20241114	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
91	20241114	151047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1370	-5	5	-0.36	226002347	162722	35.69	1394	1410	1369	1787	963	1375	1388.89	0.00	0	7528	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	729	16.91	0.98	03	0.31	81.00	1402.00	2835	20240613	-51.68	1369	20241114	0.07	2835	-51.68	20240613	1369	0.07	20241114	2835	-51.68	20240613	1369	0.07	20241114	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
92	20241114	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	5	2	0.36	198073173	142376	31.23	1394	1410	1371	1787	963	1375	1391.20	0.00	0	7238	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	735	17.04	0.98	03	0.27	81.00	1402.00	2835	20240613	-51.32	1369	20241113	0.80	2835	-51.32	20240613	1369	0.80	20241113	2835	-51.32	20240613	1369	0.80	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
93	20241114	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1379	4	2	0.29	146723734	105076	23.05	1394	1410	1377	1787	963	1375	1396.36	0.00	0	9987	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	734	17.02	0.98	03	0.20	81.00	1402.00	2835	20240613	-51.36	1369	20241113	0.73	2835	-51.36	20240613	1369	0.73	20241113	2835	-51.36	20240613	1369	0.73	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
94	20241114	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1393	18	2	1.31	140399996	100507	22.05	1394	1410	1377	1787	963	1375	1396.92	0.00	0	11048	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	742	17.20	0.99	03	0.19	81.00	1402.00	2835	20240613	-50.86	1369	20241113	1.75	2835	-50.86	20240613	1369	1.75	20241113	2835	-50.86	20240613	1369	1.75	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
95	20241114	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1404	29	2	2.11	122157618	87344	19.16	1394	1410	1377	1787	963	1375	1398.58	0.00	0	11327	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	747	17.33	1.00	03	0.16	81.00	1402.00	2835	20240613	-50.48	1369	20241113	2.56	2835	-50.48	20240613	1369	2.56	20241113	2835	-50.48	20240613	1369	2.56	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
96	20241114	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1393	18	2	1.31	18948625	13698	3.00	1394	1394	1377	1787	963	1375	1383.31	0.00	0	3285	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	742	17.20	0.99	03	0.03	81.00	1402.00	2835	20240613	-50.86	1369	20241113	1.75	2835	-50.86	20240613	1369	1.75	20241113	2835	-50.86	20240613	1369	1.75	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
97	20241114	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1787	963	1375	0.00	0.00	0	0	1533	1453	1411	1331	1289	1433	1311	266	412	500	960	1	1	53234000	732	16.98	0.98	03	0.00	81.00	1402.00	2835	20240613	-51.50	1369	20241113	0.44	2835	-51.50	20240613	1369	0.44	20241113	2835	-51.50	20240613	1369	0.44	20241113	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
98	20241113	160705	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1375	-111	5	-7.47	646075351	455551	122.62	1472	1491	1369	1931	1041	1486	1419.13	0.00	0	-52288	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	732	16.98	0.98	03	0.86	81.00	1402.00	2835	20240613	-51.50	1369	20241113	0.44	2835	-51.50	20240613	1369	0.44	20241113	2835	-51.50	20240613	1369	0.44	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
99	20241113	150739	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1397	-89	5	-5.99	577099688	405649	109.19	1472	1491	1389	1931	1041	1486	1422.66	0.00	0	-50910	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	744	17.25	1.00	03	0.76	81.00	1402.00	2835	20240613	-50.72	1389	20241113	0.58	2835	-50.72	20240613	1389	0.58	20241113	2835	-50.72	20240613	1389	0.58	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
100	20241113	140734	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1399	-87	5	-5.85	512588935	359401	96.74	1472	1491	1391	1931	1041	1486	1426.23	0.00	0	-59516	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	745	17.27	1.00	03	0.68	81.00	1402.00	2835	20240613	-50.65	1391	20241113	0.58	2835	-50.65	20240613	1391	0.58	20241113	2835	-50.65	20240613	1391	0.58	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
101	20241113	130737	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1401	-85	5	-5.72	429140378	299820	80.70	1472	1491	1399	1931	1041	1486	1431.33	0.00	0	-58221	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	746	17.30	1.00	03	0.56	81.00	1402.00	2835	20240613	-50.58	1399	20241113	0.14	2835	-50.58	20240613	1399	0.14	20241113	2835	-50.58	20240613	1399	0.14	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
102	20241113	120727	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1417	-69	5	-4.64	343440507	238897	64.30	1472	1491	1411	1931	1041	1486	1437.61	0.00	0	-36790	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	754	17.49	1.01	03	0.45	81.00	1402.00	2835	20240613	-50.02	1411	20241113	0.43	2835	-50.02	20240613	1411	0.43	20241113	2835	-50.02	20240613	1411	0.43	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
103	20241113	110725	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1427	-59	5	-3.97	251009107	173671	46.75	1472	1491	1419	1931	1041	1486	1445.31	0.00	0	-19878	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	760	17.62	1.02	03	0.33	81.00	1402.00	2835	20240613	-49.66	1419	20241113	0.56	2835	-49.66	20240613	1419	0.56	20241113	2835	-49.66	20240613	1419	0.56	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
104	20241113	100726	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1430	-56	5	-3.77	169163518	116314	31.31	1472	1491	1429	1931	1041	1486	1454.37	0.00	0	-10538	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	761	17.65	1.02	03	0.22	81.00	1402.00	2835	20240613	-49.56	1429	20241113	0.07	2835	-49.56	20240613	1429	0.07	20241113	2835	-49.56	20240613	1429	0.07	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
105	20241113	090715	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1490	4	2	0.27	19390440	13122	3.53	1472	1491	1472	1931	1041	1486	1477.70	0.00	0	1424	1626	1556	1516	1446	1406	1536	1426	266	445	500	1040	1	1	53234000	793	18.40	1.06	03	0.02	81.00	1402.00	2835	20240613	-47.44	1472	20241113	1.22	2835	-47.44	20240613	1472	1.22	20241113	2835	-47.44	20240613	1472	1.22	20241113	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
106	20241112	161001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1486	-84	5	-5.35	539663153	356700	281.87	1550	1586	1476	2040	1099	1570	1512.97	0.00	0	-39376	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	791	18.35	1.06	03	0.67	81.00	1402.00	2835	20240613	-47.58	1476	20241112	0.68	2835	-47.58	20240613	1476	0.68	20241112	2835	-47.58	20240613	1476	0.68	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
107	20241112	151011	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1493	-77	5	-4.90	500209997	330085	260.84	1550	1586	1476	2040	1099	1570	1515.40	0.00	0	-37931	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	795	18.43	1.06	03	0.62	81.00	1402.00	2835	20240613	-47.34	1476	20241112	1.15	2835	-47.34	20240613	1476	1.15	20241112	2835	-47.34	20240613	1476	1.15	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
108	20241112	141015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1487	-83	5	-5.29	451824738	297528	235.11	1550	1586	1487	2040	1099	1570	1518.60	0.00	0	-32419	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	792	18.36	1.06	03	0.56	81.00	1402.00	2835	20240613	-47.55	1487	20241112	0.00	2835	-47.55	20240613	1487	0.00	20241112	2835	-47.55	20240613	1487	0.00	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
109	20241112	131019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1512	-58	5	-3.69	394388343	259110	204.75	1550	1586	1494	2040	1099	1570	1522.09	0.00	0	-31771	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	805	18.67	1.08	03	0.49	81.00	1402.00	2835	20240613	-46.67	1494	20241112	1.20	2835	-46.67	20240613	1494	1.20	20241112	2835	-46.67	20240613	1494	1.20	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
110	20241112	121012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1508	-62	5	-3.95	323567839	211965	167.50	1550	1586	1502	2040	1099	1570	1526.52	0.00	0	-27641	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	803	18.62	1.08	03	0.40	81.00	1402.00	2835	20240613	-46.81	1502	20241112	0.40	2835	-46.81	20240613	1502	0.40	20241112	2835	-46.81	20240613	1502	0.40	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
111	20241112	111007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1525	-45	5	-2.87	266432443	174289	137.73	1550	1586	1517	2040	1099	1570	1528.68	0.00	0	-17665	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	812	18.83	1.09	03	0.33	81.00	1402.00	2835	20240613	-46.21	1517	20241112	0.53	2835	-46.21	20240613	1517	0.53	20241112	2835	-46.21	20240613	1517	0.53	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
112	20241112	101007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1527	-43	5	-2.74	213059651	139228	110.02	1550	1586	1517	2040	1099	1570	1530.29	0.00	0	-12242	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	813	18.85	1.09	03	0.26	81.00	1402.00	2835	20240613	-46.14	1517	20241112	0.66	2835	-46.14	20240613	1517	0.66	20241112	2835	-46.14	20240613	1517	0.66	20241112	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
113	20241112	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1553	-17	5	-1.08	26657900	17082	13.50	1550	1586	1550	2040	1099	1570	1560.58	0.00	0	588	1615	1592	1561	1538	1507	1577	1523	266	470	500	1090	1	1	53234000	827	19.17	1.11	03	0.03	81.00	1402.00	2835	20240613	-45.22	1530	20241111	1.50	2835	-45.22	20240613	1530	1.50	20241111	2835	-45.22	20240613	1530	1.50	20241111	4.32	N	289080	500	266 억		0	N	N	0	N	00	N
114	20241111	160958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1570	-8	5	-0.51	193024646	122686	183.53	1583	1584	1530	2050	1105	1578	1573.31	0.00	0	-4434	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	836	19.38	1.12	03	0.23	81.00	1402.00	2835	20240613	-44.62	1530	20241111	2.61	2835	-44.62	20240613	1530	2.61	20241111	2835	-44.62	20240613	1530	2.61	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
115	20241111	151027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1570	-8	5	-0.51	187542415	119193	178.31	1583	1584	1530	2050	1105	1578	1573.40	0.00	0	-4060	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	836	19.38	1.12	03	0.22	81.00	1402.00	2835	20240613	-44.62	1530	20241111	2.61	2835	-44.62	20240613	1530	2.61	20241111	2835	-44.62	20240613	1530	2.61	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
116	20241111	141013	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1573	-5	5	-0.32	165671217	105264	157.47	1583	1584	1530	2050	1105	1578	1573.83	0.00	0	-3277	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	837	19.42	1.12	03	0.20	81.00	1402.00	2835	20240613	-44.51	1530	20241111	2.81	2835	-44.51	20240613	1530	2.81	20241111	2835	-44.51	20240613	1530	2.81	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
117	20241111	131011	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1577	-1	5	-0.06	155793222	98984	148.08	1583	1584	1530	2050	1105	1578	1573.89	0.00	0	-3276	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	840	19.47	1.12	03	0.19	81.00	1402.00	2835	20240613	-44.37	1530	20241111	3.07	2835	-44.37	20240613	1530	3.07	20241111	2835	-44.37	20240613	1530	3.07	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
118	20241111	121007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1579	1	2	0.06	144542969	91837	137.38	1583	1584	1530	2050	1105	1578	1573.87	0.00	0	-3334	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	841	19.49	1.13	03	0.17	81.00	1402.00	2835	20240613	-44.30	1530	20241111	3.20	2835	-44.30	20240613	1530	3.20	20241111	2835	-44.30	20240613	1530	3.20	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
119	20241111	111005	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1574	-4	5	-0.25	100337579	63700	95.29	1583	1584	1530	2050	1105	1578	1575.12	0.00	0	-7141	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	838	19.43	1.12	03	0.12	81.00	1402.00	2835	20240613	-44.48	1530	20241111	2.88	2835	-44.48	20240613	1530	2.88	20241111	2835	-44.48	20240613	1530	2.88	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
120	20241111	100959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1555	-23	5	-1.46	89031374	56531	84.57	1583	1584	1530	2050	1105	1578	1574.86	0.00	0	-5837	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	828	19.20	1.11	03	0.11	81.00	1402.00	2835	20240613	-45.15	1530	20241111	1.63	2835	-45.15	20240613	1530	1.63	20241111	2835	-45.15	20240613	1530	1.63	20241111	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
121	20241111	090956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1583	5	2	0.32	21082960	13340	19.96	1583	1583	1577	2050	1105	1578	1580.60	0.00	0	-2878	1592	1584	1577	1569	1562	1589	1574	266	472	500	1100	1	1	53234000	843	19.54	1.13	03	0.03	81.00	1402.00	2835	20240613	-44.16	1536	20241104	3.06	2835	-44.16	20240613	1536	3.06	20241104	2835	-44.16	20240613	1536	3.06	20241104	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
122	20241108	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	1	2	0.06	102860714	65266	91.15	1577	1585	1570	2050	1104	1577	1576.02	0.00	0	1242	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	840	19.48	1.13	03	0.12	81.00	1402.00	2835	20240613	-44.34	1536	20241104	2.73	2835	-44.34	20240613	1536	2.73	20241104	2835	-44.34	20240613	1536	2.73	20241104	4.29	N	289080	500	266 억		0	N	N	4393	N	00	N
123	20241108	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1574	-3	5	-0.19	79352606	50308	70.26	1577	1585	1572	2050	1104	1577	1577.34	0.00	0	293	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	838	19.43	1.12	03	0.09	81.00	1402.00	2835	20240613	-44.48	1536	20241104	2.47	2835	-44.48	20240613	1536	2.47	20241104	2835	-44.48	20240613	1536	2.47	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
124	20241108	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	2	2	0.13	71394689	45257	63.21	1577	1585	1572	2050	1104	1577	1577.54	0.00	0	2130	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	841	19.49	1.13	03	0.09	81.00	1402.00	2835	20240613	-44.30	1536	20241104	2.80	2835	-44.30	20240613	1536	2.80	20241104	2835	-44.30	20240613	1536	2.80	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
125	20241108	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	-1	5	-0.06	67277562	42642	59.56	1577	1585	1572	2050	1104	1577	1577.73	0.00	0	2169	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	839	19.46	1.12	03	0.08	81.00	1402.00	2835	20240613	-44.41	1536	20241104	2.60	2835	-44.41	20240613	1536	2.60	20241104	2835	-44.41	20240613	1536	2.60	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
126	20241108	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	3	2	0.19	62543155	39643	55.37	1577	1585	1572	2050	1104	1577	1577.66	0.00	0	2679	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	841	19.51	1.13	03	0.07	81.00	1402.00	2835	20240613	-44.27	1536	20241104	2.86	2835	-44.27	20240613	1536	2.86	20241104	2835	-44.27	20240613	1536	2.86	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
127	20241108	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	3	2	0.19	42125990	26676	37.26	1577	1585	1573	2050	1104	1577	1579.17	0.00	0	2816	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	841	19.51	1.13	03	0.05	81.00	1402.00	2835	20240613	-44.27	1536	20241104	2.86	2835	-44.27	20240613	1536	2.86	20241104	2835	-44.27	20240613	1536	2.86	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
128	20241108	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1582	5	2	0.32	32166593	20360	28.44	1577	1585	1577	2050	1104	1577	1579.89	0.00	0	4181	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	842	19.53	1.13	03	0.04	81.00	1402.00	2835	20240613	-44.20	1536	20241104	2.99	2835	-44.20	20240613	1536	2.99	20241104	2835	-44.20	20240613	1536	2.99	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
129	20241108	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1581	4	2	0.25	6039440	3828	5.35	1577	1582	1577	2050	1104	1577	1577.70	0.00	0	354	1594	1585	1576	1567	1558	1581	1563	266	473	500	1100	1	1	53234000	842	19.52	1.13	03	0.01	81.00	1402.00	2835	20240613	-44.23	1536	20241104	2.93	2835	-44.23	20240613	1536	2.93	20241104	2835	-44.23	20240613	1536	2.93	20241104	4.29	N	289080	500	266 억		0	N	N	0	N	00	N
130	20241107	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	-1	5	-0.06	112241774	71248	77.74	1578	1585	1567	2050	1105	1578	1575.37	0.00	0	-5005	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	840	19.47	1.12	03	0.13	81.00	1402.00	2835	20240613	-44.37	1536	20241104	2.67	2835	-44.37	20240613	1536	2.67	20241104	2835	-44.37	20240613	1536	2.67	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
131	20241107	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	-1	5	-0.06	106668611	67709	73.88	1578	1585	1567	2050	1105	1578	1575.40	0.00	0	-3856	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	840	19.47	1.12	03	0.13	81.00	1402.00	2835	20240613	-44.37	1536	20241104	2.67	2835	-44.37	20240613	1536	2.67	20241104	2835	-44.37	20240613	1536	2.67	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
132	20241107	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1575	-3	5	-0.19	85223724	54053	58.98	1578	1585	1570	2050	1105	1578	1576.67	0.00	0	-3551	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	838	19.44	1.12	03	0.10	81.00	1402.00	2835	20240613	-44.44	1536	20241104	2.54	2835	-44.44	20240613	1536	2.54	20241104	2835	-44.44	20240613	1536	2.54	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
133	20241107	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	1	2	0.06	64109721	40638	44.34	1578	1585	1571	2050	1105	1578	1577.58	0.00	0	-4629	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	841	19.49	1.13	03	0.08	81.00	1402.00	2835	20240613	-44.30	1536	20241104	2.80	2835	-44.30	20240613	1536	2.80	20241104	2835	-44.30	20240613	1536	2.80	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
134	20241107	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1581	3	2	0.19	49721495	31532	34.41	1578	1584	1571	2050	1105	1578	1576.86	0.00	0	-5615	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	842	19.52	1.13	03	0.06	81.00	1402.00	2835	20240613	-44.23	1536	20241104	2.93	2835	-44.23	20240613	1536	2.93	20241104	2835	-44.23	20240613	1536	2.93	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
135	20241107	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	2	2	0.13	39003079	24744	27.00	1578	1584	1571	2050	1105	1578	1576.26	0.00	0	-6035	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	841	19.51	1.13	03	0.05	81.00	1402.00	2835	20240613	-44.27	1536	20241104	2.86	2835	-44.27	20240613	1536	2.86	20241104	2835	-44.27	20240613	1536	2.86	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
136	20241107	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	-2	5	-0.13	33466068	21233	23.17	1578	1584	1571	2050	1105	1578	1576.13	0.00	0	-7747	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	839	19.46	1.12	03	0.04	81.00	1402.00	2835	20240613	-44.41	1536	20241104	2.60	2835	-44.41	20240613	1536	2.60	20241104	2835	-44.41	20240613	1536	2.60	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
137	20241107	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1574	-4	5	-0.25	13541960	8580	9.36	1578	1584	1574	2050	1105	1578	1578.32	0.00	0	-2316	1634	1605	1585	1556	1536	1620	1571	266	472	500	1100	1	1	53234000	838	19.43	1.12	03	0.02	81.00	1402.00	2835	20240613	-44.48	1536	20241104	2.47	2835	-44.48	20240613	1536	2.47	20241104	2835	-44.48	20240613	1536	2.47	20241104	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
138	20241106	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	2	2	0.13	145132452	91247	266.79	1576	1614	1565	2045	1104	1576	1590.54	0.00	0	-6251	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	840	19.48	1.13	03	0.17	81.00	1402.00	2835	20240613	-44.34	1536	20241104	2.73	2835	-44.34	20240613	1536	2.73	20241104	2835	-44.34	20240613	1536	2.73	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
139	20241106	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1573	-3	5	-0.19	137814627	86608	253.22	1576	1614	1565	2045	1104	1576	1591.25	0.00	0	-5366	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	837	19.42	1.12	03	0.16	81.00	1402.00	2835	20240613	-44.51	1536	20241104	2.41	2835	-44.51	20240613	1536	2.41	20241104	2835	-44.51	20240613	1536	2.41	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
140	20241106	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	4	2	0.25	134059631	84228	246.27	1576	1614	1565	2045	1104	1576	1591.63	0.00	0	-4634	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	841	19.51	1.13	03	0.16	81.00	1402.00	2835	20240613	-44.27	1536	20241104	2.86	2835	-44.27	20240613	1536	2.86	20241104	2835	-44.27	20240613	1536	2.86	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
141	20241106	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	2	2	0.13	127584128	80110	234.23	1576	1614	1567	2045	1104	1576	1592.61	0.00	0	-3981	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	840	19.48	1.13	03	0.15	81.00	1402.00	2835	20240613	-44.34	1536	20241104	2.73	2835	-44.34	20240613	1536	2.73	20241104	2835	-44.34	20240613	1536	2.73	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
142	20241106	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1591	15	2	0.95	101816581	63794	186.52	1576	1614	1576	2045	1104	1576	1596.02	0.00	0	2956	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	847	19.64	1.13	03	0.12	81.00	1402.00	2835	20240613	-43.88	1536	20241104	3.58	2835	-43.88	20240613	1536	3.58	20241104	2835	-43.88	20240613	1536	3.58	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
143	20241106	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1595	19	2	1.21	74235133	46454	135.82	1576	1614	1576	2045	1104	1576	1598.04	0.00	0	7462	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	849	19.69	1.14	03	0.09	81.00	1402.00	2835	20240613	-43.74	1536	20241104	3.84	2835	-43.74	20240613	1536	3.84	20241104	2835	-43.74	20240613	1536	3.84	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
144	20241106	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1600	24	2	1.52	66651158	41691	121.90	1576	1614	1576	2045	1104	1576	1598.69	0.00	0	7684	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	852	19.75	1.14	03	0.08	81.00	1402.00	2835	20240613	-43.56	1536	20241104	4.17	2835	-43.56	20240613	1536	4.17	20241104	2835	-43.56	20240613	1536	4.17	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
145	20241106	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	1	2	0.06	3003197	1904	5.57	1576	1581	1576	2045	1104	1576	1577.31	0.00	0	251	1595	1585	1573	1563	1551	1590	1568	266	469	500	1100	1	1	53234000	840	19.47	1.12	03	0.00	81.00	1402.00	2835	20240613	-44.37	1536	20241104	2.67	2835	-44.37	20240613	1536	2.67	20241104	2835	-44.37	20240613	1536	2.67	20241104	4.31	N	289080	500	266 억		0	N	N	0	N	00	N
146	20241105	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	7	2	0.45	53047236	33722	30.84	1561	1583	1561	2035	1099	1569	1572.98	0.00	0	3862	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	839	19.46	1.12	03	0.06	81.00	1402.00	2835	20240613	-44.41	1536	20241104	2.60	2835	-44.41	20240613	1536	2.60	20241104	2835	-44.41	20240613	1536	2.60	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
147	20241105	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	7	2	0.45	44078848	28018	25.62	1561	1583	1561	2035	1099	1569	1573.23	0.00	0	3535	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	839	19.46	1.12	03	0.05	81.00	1402.00	2835	20240613	-44.41	1536	20241104	2.60	2835	-44.41	20240613	1536	2.60	20241104	2835	-44.41	20240613	1536	2.60	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
148	20241105	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1576	7	2	0.45	43057569	27370	25.03	1561	1583	1561	2035	1099	1569	1573.17	0.00	0	3588	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	839	19.46	1.12	03	0.05	81.00	1402.00	2835	20240613	-44.41	1536	20241104	2.60	2835	-44.41	20240613	1536	2.60	20241104	2835	-44.41	20240613	1536	2.60	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
149	20241105	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1577	8	2	0.51	39371844	25023	22.89	1561	1583	1561	2035	1099	1569	1573.43	0.00	0	3626	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	840	19.47	1.12	03	0.05	81.00	1402.00	2835	20240613	-44.37	1536	20241104	2.67	2835	-44.37	20240613	1536	2.67	20241104	2835	-44.37	20240613	1536	2.67	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
150	20241105	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1579	10	2	0.64	31868555	20266	18.53	1561	1583	1561	2035	1099	1569	1572.51	0.00	0	3646	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	841	19.49	1.13	03	0.04	81.00	1402.00	2835	20240613	-44.30	1536	20241104	2.80	2835	-44.30	20240613	1536	2.80	20241104	2835	-44.30	20240613	1536	2.80	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
151	20241105	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1580	11	2	0.70	30052249	19115	17.48	1561	1583	1561	2035	1099	1569	1572.18	0.00	0	3826	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	841	19.51	1.13	03	0.04	81.00	1402.00	2835	20240613	-44.27	1536	20241104	2.86	2835	-44.27	20240613	1536	2.86	20241104	2835	-44.27	20240613	1536	2.86	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
152	20241105	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1578	9	2	0.57	26252927	16702	15.28	1561	1583	1561	2035	1099	1569	1571.84	0.00	0	4147	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	840	19.48	1.13	03	0.03	81.00	1402.00	2835	20240613	-44.34	1536	20241104	2.73	2835	-44.34	20240613	1536	2.73	20241104	2835	-44.34	20240613	1536	2.73	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
153	20241105	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1569	0	3	0.00	2810499	1799	1.65	1561	1569	1561	2035	1099	1569	1562.26	0.00	0	1058	1600	1584	1560	1544	1520	1592	1552	266	466	500	1090	1	1	53234000	835	19.37	1.12	03	0.00	81.00	1402.00	2835	20240613	-44.66	1536	20241104	2.15	2835	-44.66	20240613	1536	2.15	20241104	2835	-44.66	20240613	1536	2.15	20241104	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
154	20241104	160934	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1569	23	2	1.49	169619507	108879	31.56	1542	1576	1536	2005	1083	1546	1557.87	0.00	0	12363	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	835	19.37	1.12	03	0.20	81.00	1402.00	2835	20240613	-44.66	1536	20241104	2.15	2835	-44.66	20240613	1536	2.15	20241104	2835	-44.66	20240613	1536	2.15	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
155	20241104	150953	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1564	18	2	1.16	155458656	99841	28.94	1542	1576	1536	2005	1083	1546	1557.06	0.00	0	10430	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	833	19.31	1.12	03	0.19	81.00	1402.00	2835	20240613	-44.83	1536	20241104	1.82	2835	-44.83	20240613	1536	1.82	20241104	2835	-44.83	20240613	1536	1.82	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
156	20241104	140935	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1564	18	2	1.16	91819186	59022	17.11	1542	1576	1536	2005	1083	1546	1555.68	0.00	0	9097	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	833	19.31	1.12	03	0.11	81.00	1402.00	2835	20240613	-44.83	1536	20241104	1.82	2835	-44.83	20240613	1536	1.82	20241104	2835	-44.83	20240613	1536	1.82	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
157	20241104	130907	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1567	21	2	1.36	86093392	55361	16.05	1542	1576	1536	2005	1083	1546	1555.13	0.00	0	8123	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	834	19.35	1.12	03	0.10	81.00	1402.00	2835	20240613	-44.73	1536	20241104	2.02	2835	-44.73	20240613	1536	2.02	20241104	2835	-44.73	20240613	1536	2.02	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
158	20241104	120921	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1562	16	2	1.03	76981928	49536	14.36	1542	1576	1536	2005	1083	1546	1554.06	0.00	0	8077	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	832	19.28	1.11	03	0.09	81.00	1402.00	2835	20240613	-44.90	1536	20241104	1.69	2835	-44.90	20240613	1536	1.69	20241104	2835	-44.90	20240613	1536	1.69	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
159	20241104	110915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1571	25	2	1.62	69329013	44645	12.94	1542	1576	1536	2005	1083	1546	1552.90	0.00	0	7760	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	836	19.40	1.12	03	0.08	81.00	1402.00	2835	20240613	-44.59	1536	20241104	2.28	2835	-44.59	20240613	1536	2.28	20241104	2835	-44.59	20240613	1536	2.28	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
160	20241104	100904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1561	15	2	0.97	42871750	27779	8.05	1542	1563	1536	2005	1083	1546	1543.32	0.00	0	1954	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	831	19.27	1.11	03	0.05	81.00	1402.00	2835	20240613	-44.94	1536	20241104	1.63	2835	-44.94	20240613	1536	1.63	20241104	2835	-44.94	20240613	1536	1.63	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
161	20241104	090918	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1547	1	2	0.06	11923178	7739	2.24	1542	1547	1538	2005	1083	1546	1540.66	0.00	0	734	1657	1601	1573	1517	1489	1587	1503	266	459	500	1080	1	1	53234000	824	19.10	1.10	03	0.01	81.00	1402.00	2835	20240613	-45.43	1538	20241104	0.59	2835	-45.43	20240613	1538	0.59	20241104	2835	-45.43	20240613	1538	0.59	20241104	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
162	20241101	160846	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1546	-27	5	-1.72	541692012	344789	479.45	1572	1629	1545	2040	1102	1573	1571.11	0.00	0	-33109	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	823	19.09	1.10	03	0.65	81.00	1402.00	2835	20240613	-45.47	1545	20241101	0.06	2835	-45.47	20240613	1545	0.06	20241101	2835	-45.47	20240613	1545	0.06	20241101	4.21	N	289080	500	266 억		0	N	N	1269	N	00	N
163	20241101	150905	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1551	-22	5	-1.40	502682872	319580	444.40	1572	1629	1545	2040	1102	1573	1572.95	0.00	0	-29393	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	826	19.15	1.11	03	0.60	81.00	1402.00	2835	20240613	-45.29	1545	20241101	0.39	2835	-45.29	20240613	1545	0.39	20241101	2835	-45.29	20240613	1545	0.39	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
164	20241101	140831	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1561	-12	5	-0.76	179165768	115249	160.26	1572	1572	1545	2040	1102	1573	1554.60	0.00	0	4338	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	831	19.27	1.11	03	0.22	81.00	1402.00	2835	20240613	-44.94	1545	20241101	1.04	2835	-44.94	20240613	1545	1.04	20241101	2835	-44.94	20240613	1545	1.04	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
165	20241101	131030	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1561	-12	5	-0.76	175082950	112632	156.62	1572	1572	1545	2040	1102	1573	1554.47	0.00	0	5172	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	831	19.27	1.11	03	0.21	81.00	1402.00	2835	20240613	-44.94	1545	20241101	1.04	2835	-44.94	20240613	1545	1.04	20241101	2835	-44.94	20240613	1545	1.04	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
166	20241101	121031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1566	-7	5	-0.45	168337658	108322	150.63	1572	1572	1545	2040	1102	1573	1554.05	0.00	0	6101	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	834	19.33	1.12	03	0.20	81.00	1402.00	2835	20240613	-44.76	1545	20241101	1.36	2835	-44.76	20240613	1545	1.36	20241101	2835	-44.76	20240613	1545	1.36	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
167	20241101	111027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1556	-17	5	-1.08	164662961	105969	147.36	1572	1572	1545	2040	1102	1573	1553.88	0.00	0	6324	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	828	19.21	1.11	03	0.20	81.00	1402.00	2835	20240613	-45.11	1545	20241101	0.71	2835	-45.11	20240613	1545	0.71	20241101	2835	-45.11	20240613	1545	0.71	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
168	20241101	101028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1550	-23	5	-1.46	148162049	95343	132.58	1572	1572	1545	2040	1102	1573	1553.99	0.00	0	6367	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	825	19.14	1.11	03	0.18	81.00	1402.00	2835	20240613	-45.33	1545	20241101	0.32	2835	-45.33	20240613	1545	0.32	20241101	2835	-45.33	20240613	1545	0.32	20241101	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N
169	20241101	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1568	-5	5	-0.32	2808827	1797	2.50	1572	1572	1555	2040	1102	1573	1563.06	0.00	0	219	1603	1588	1578	1563	1553	1583	1558	266	467	500	1100	1	1	53234000	835	19.36	1.12	03	0.00	81.00	1402.00	2835	20240613	-44.69	1545	20240806	1.49	2835	-44.69	20240613	1545	1.49	20240806	2835	-44.69	20240613	1545	1.49	20240806	4.21	N	289080	500	266 억		0	N	N	2546	N	00	N