KissMeData/307930/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-120	5	-2.31	257262370	50163	73.12	5210	5220	5080	6760	3640	5200	5128.53	0.00	-8055	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	793	-13.88	1.10	12	0.32	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
3	20241129	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-90	5	-1.73	245399390	47829	69.72	5210	5220	5080	6760	3640	5200	5130.77	0.00	-7393	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	798	-13.96	1.11	12	0.31	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
4	20241129	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-50	5	-0.96	215239870	41907	61.09	5210	5220	5080	6760	3640	5200	5136.13	0.00	-6381	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	804	-14.07	1.12	12	0.27	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
5	20241129	131245	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-100	5	-1.92	179190920	34858	50.81	5210	5220	5080	6760	3640	5200	5140.60	0.00	-9660	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	796	-13.93	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
6	20241129	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-60	5	-1.15	158404770	30781	44.87	5210	5220	5080	6760	3640	5200	5146.19	0.00	-10382	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	802	-14.04	1.11	12	0.20	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
7	20241129	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-110	5	-2.12	149735440	29084	42.40	5210	5220	5080	6760	3640	5200	5148.38	0.00	-9448	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	795	-13.91	1.10	12	0.19	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
8	20241129	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-90	5	-1.73	127364110	24693	36.00	5210	5220	5080	6760	3640	5200	5157.90	0.00	-11466	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	798	-13.96	1.11	12	0.16	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
9	20241129	091248	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	-20	5	-0.38	57324680	11043	16.10	5210	5220	5170	6760	3640	5200	5191.04	0.00	-5309	5313	5256	5193	5136	5073	5285	5165	98	1560	500	3320	10	1	15610000	809	-14.15	1.12	12	0.07	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	2.95	N	307930	500	97 억	0	N	N	0	N	N
10	20241128	161229	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	20	2	0.39	352707570	67964	73.98	5180	5250	5130	6730	3630	5180	5189.62	0.02	-5516	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	812	-14.21	1.13	12	0.44	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
11	20241128	151254	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	30	2	0.58	341552570	65819	71.65	5180	5250	5130	6730	3630	5180	5189.27	0.02	-4658	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	813	-14.23	1.13	12	0.42	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
12	20241128	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	50	2	0.97	294623350	56776	61.80	5180	5250	5130	6730	3630	5180	5189.22	0.02	-3527	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	816	-14.29	1.13	12	0.36	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
13	20241128	131249	57	100.00	KOSDAQ	금융	N	N	N	N	N	5240	60	2	1.16	255777050	49331	53.70	5180	5250	5130	6730	3630	5180	5184.92	0.02	-1951	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	818	-14.32	1.14	12	0.32	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
14	20241128	121248	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	20	2	0.39	198588250	38352	41.75	5180	5220	5130	6730	3630	5180	5178.04	0.02	-2264	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	812	-14.21	1.13	12	0.25	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
15	20241128	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-10	5	-0.19	176335040	34051	37.07	5180	5220	5130	6730	3630	5180	5178.56	0.02	-918	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	807	-14.13	1.12	12	0.22	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
16	20241128	101249	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	20	2	0.39	143394220	27679	30.13	5180	5220	5130	6730	3630	5180	5180.61	0.02	782	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	812	-14.21	1.13	12	0.18	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
17	20241128	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	-10	5	-0.19	16925430	3287	3.58	5180	5180	5130	6730	3630	5180	5149.20	0.02	1464	5320	5250	5150	5080	4980	5285	5115	98	1550	500	3310	10	1	15610000	807	-14.13	1.12	12	0.02	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.99	N	307930	500	97 억	3705	N	N	0	N	N
18	20241127	161216	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	80	2	1.57	472669010	91636	262.14	5100	5220	5050	6630	3570	5100	5158.00	0.04	-1865	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	809	-14.15	1.12	12	0.59	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
19	20241127	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	60	2	1.18	434206160	84214	240.91	5100	5220	5050	6630	3570	5100	5155.99	0.04	-1027	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	805	-14.10	1.12	12	0.54	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
20	20241127	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	70	2	1.37	396247850	76856	219.86	5100	5220	5050	6630	3570	5100	5155.72	0.04	1276	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	807	-14.13	1.12	12	0.49	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
21	20241127	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	90	2	1.76	339172890	65834	188.33	5100	5210	5050	6630	3570	5100	5151.94	0.04	5281	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	810	-14.18	1.12	12	0.42	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
22	20241127	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	90	2	1.76	283362710	55042	157.46	5100	5210	5050	6630	3570	5100	5148.12	0.04	509	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	810	-14.18	1.12	12	0.35	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
23	20241127	111239	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	70	2	1.37	134191840	26210	74.98	5100	5170	5050	6630	3570	5100	5119.87	0.04	1623	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	807	-14.13	1.12	12	0.17	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
24	20241127	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	86112710	16857	48.22	5100	5150	5050	6630	3570	5100	5108.42	0.04	-927	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
25	20241127	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	3650790	716	2.05	5100	5130	5080	6630	3570	5100	5098.87	0.04	471	5180	5140	5100	5060	5020	5120	5040	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.00	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.06	N	307930	500	97 억	5634	N	N	0	N	N
26	20241126	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	0	3	0.00	176064980	34544	39.42	5130	5140	5060	6630	3570	5100	5096.83	0.07	-4804	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	796	-13.93	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
27	20241126	151230	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	166699260	32708	37.32	5130	5140	5060	6630	3570	5100	5096.59	0.07	-3672	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.21	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
28	20241126	141232	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-20	5	-0.39	147766060	29004	33.10	5130	5130	5060	6630	3570	5100	5094.68	0.07	-4311	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	793	-13.88	1.10	12	0.19	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
29	20241126	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-10	5	-0.20	89947380	17647	20.14	5130	5130	5060	6630	3570	5100	5097.04	0.07	3548	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	795	-13.91	1.10	12	0.11	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
30	20241126	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	84629490	16604	18.95	5130	5130	5060	6630	3570	5100	5096.93	0.07	3803	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
31	20241126	111238	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	-30	5	-0.59	55813400	10965	12.51	5130	5130	5060	6630	3570	5100	5090.14	0.07	2431	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	791	-13.85	1.10	12	0.07	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
32	20241126	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	44413410	8723	9.95	5130	5130	5060	6630	3570	5100	5091.53	0.07	2023	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.06	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
33	20241126	091236	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	10	2	0.20	6380740	1249	1.43	5130	5130	5060	6630	3570	5100	5108.68	0.07	-398	5256	5177	5081	5002	4906	5217	5042	98	1530	500	3260	10	1	15610000	798	-13.96	1.11	12	0.01	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.04	N	307930	500	97 억	10343	N	N	840	N	N
34	20241125	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	115	2	2.31	441451265	86698	282.28	5000	5160	4985	6480	3490	4985	5091.83	0.00	30794	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	796	-13.93	1.11	12	0.56	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.01	N	307930	500	97 억	0	N	N	840	N	N
35	20241125	151227	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	125	2	2.51	416679035	81841	266.47	5000	5160	4985	6480	3490	4985	5091.32	0.00	31173	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	798	-13.96	1.11	12	0.52	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
36	20241125	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	95	2	1.91	323262905	63494	206.73	5000	5160	4985	6480	3490	4985	5091.24	0.00	22086	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	793	-13.88	1.10	12	0.41	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
37	20241125	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	115	2	2.31	314677895	61810	201.25	5000	5160	4985	6480	3490	4985	5091.05	0.00	21481	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	796	-13.93	1.11	12	0.40	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
38	20241125	121230	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	135	2	2.71	283671265	55725	181.44	5000	5160	4985	6480	3490	4985	5090.56	0.00	19417	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	799	-13.99	1.11	12	0.36	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
39	20241125	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	115	2	2.31	166060875	32722	106.54	5000	5130	4985	6480	3490	4985	5074.90	0.00	19205	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	796	-13.93	1.11	12	0.21	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
40	20241125	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	135	2	2.71	113334535	22400	72.93	5000	5130	4985	6480	3490	4985	5059.58	0.00	14359	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	799	-13.99	1.11	12	0.14	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
41	20241125	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	55	2	1.10	18422695	3682	11.99	5000	5040	4985	6480	3490	4985	5003.45	0.00	1624	5095	5040	5005	4950	4915	5022	4932	98	1495	500	3190	10	1	15610000	787	-13.77	1.09	12	0.02	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.01	N	307930	500	97 억	0	N	N	0	N	N
42	20241122	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-15	5	-0.30	151870100	30322	99.91	5000	5060	4970	6500	3500	5000	5008.58	0.00	1038	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	5	1	15610000	778	-13.62	1.08	12	0.19	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
43	20241122	151117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-5	5	-0.10	142104445	28363	93.46	5000	5060	4970	6500	3500	5000	5010.21	0.00	1202	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	5	1	15610000	780	-13.65	1.08	12	0.18	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
44	20241122	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-15	5	-0.30	129405905	25813	85.06	5000	5060	4970	6500	3500	5000	5013.21	0.00	1244	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	5	1	15610000	778	-13.62	1.08	12	0.17	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
45	20241122	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	10	2	0.20	89853805	17896	58.97	5000	5060	4970	6500	3500	5000	5020.89	0.00	3582	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.11	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
46	20241122	121123	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	10	2	0.20	66265505	13196	43.48	5000	5060	4970	6500	3500	5000	5021.64	0.00	3005	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.08	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
47	20241122	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	10	2	0.20	48420695	9635	31.75	5000	5060	4970	6500	3500	5000	5025.50	0.00	1612	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
48	20241122	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	40	2	0.80	30444545	6050	19.94	5000	5060	4970	6500	3500	5000	5032.16	0.00	1356	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	10	1	15610000	787	-13.77	1.09	12	0.04	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
49	20241122	091120	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	10	2	0.20	6452675	1290	4.25	5000	5010	4970	6500	3500	5000	5002.07	0.00	941	5090	5045	4985	4940	4880	5015	4910	98	1500	500	3200	10	1	15610000	782	-13.69	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.02	N	307930	500	97 억	0	N	N	0	N	N
50	20241121	161110	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-20	5	-0.40	150714405	30314	104.72	5030	5030	4925	6520	3520	5020	4971.64	0.00	-10189	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	10	1	15610000	781	-13.66	1.08	12	0.19	-366.00	4615.00	10380	20240111	-51.83	4000	20240806	25.00	10380	-51.83	20240111	4000	25.00	20240806	10380	-51.83	20240111	4000	25.00	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
51	20241121	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-75	5	-1.49	134980485	27164	93.84	5030	5030	4925	6520	3520	5020	4969.09	0.00	-9695	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	772	-13.51	1.07	12	0.17	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
52	20241121	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-30	5	-0.60	116275655	23392	80.81	5030	5030	4925	6520	3520	5020	4970.74	0.00	-9984	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	779	-13.63	1.08	12	0.15	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
53	20241121	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-65	5	-1.29	95810430	19274	66.58	5030	5030	4925	6520	3520	5020	4970.97	0.00	-9121	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	773	-13.54	1.07	12	0.12	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
54	20241121	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	4955	-65	5	-1.29	78847355	15851	54.76	5030	5030	4925	6520	3520	5020	4974.28	0.00	-8491	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	773	-13.54	1.07	12	0.10	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
55	20241121	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-50	5	-1.00	69145955	13897	48.01	5030	5030	4925	6520	3520	5020	4975.60	0.00	-7978	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	776	-13.58	1.08	12	0.09	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
56	20241121	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	4975	-45	5	-0.90	52504195	10551	36.45	5030	5030	4925	6520	3520	5020	4976.23	0.00	-6901	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	777	-13.59	1.08	12	0.07	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
57	20241121	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	4970	-50	5	-1.00	32274430	6472	22.36	5030	5030	4960	6520	3520	5020	4986.78	0.00	-5738	5063	5041	5008	4986	4953	5052	4997	98	1500	500	3210	5	1	15610000	776	-13.58	1.08	12	0.04	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	3.00	N	307930	500	97 억	0	N	N	0	N	N
58	20241120	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	25	2	0.50	139572990	27922	51.32	4995	5030	4975	6490	3500	4995	4998.65	0.00	8822	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	10	1	15610000	784	-13.72	1.09	12	0.18	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
59	20241120	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-5	5	-0.10	119695085	23951	44.02	4995	5030	4975	6490	3500	4995	4997.50	0.00	7490	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	5	1	15610000	779	-13.63	1.08	12	0.15	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
60	20241120	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	15	2	0.30	86713035	17355	31.90	4995	5030	4975	6490	3500	4995	4996.43	0.00	4964	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	10	1	15610000	782	-13.69	1.09	12	0.11	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
61	20241120	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	0	3	0.00	76131640	15239	28.01	4995	5030	4975	6490	3500	4995	4995.84	0.00	3987	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	5	1	15610000	780	-13.65	1.08	12	0.10	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
62	20241120	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	15	2	0.30	69159565	13845	25.45	4995	5030	4975	6490	3500	4995	4995.27	0.00	3670	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	10	1	15610000	782	-13.69	1.09	12	0.09	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
63	20241120	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-5	5	-0.10	52070925	10425	19.16	4995	5020	4975	6490	3500	4995	4994.81	0.00	1680	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	5	1	15610000	779	-13.63	1.08	12	0.07	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
64	20241120	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	0	3	0.00	44502110	8909	16.37	4995	5020	4975	6490	3500	4995	4995.19	0.00	1169	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	5	1	15610000	780	-13.65	1.08	12	0.06	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
65	20241120	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	0	3	0.00	4935575	988	1.82	4995	5000	4995	6490	3500	4995	4995.52	0.00	-108	5145	5070	5015	4940	4885	5042	4912	98	1495	500	3190	5	1	15610000	780	-13.65	1.08	12	0.01	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.26	N	307930	500	97 억	0	N	N	0	N	N
66	20241119	161029	57	100.00	KOSDAQ	금융	N	N	N	N	N	4995	-65	5	-1.28	270967785	54079	10.53	5060	5090	4960	6570	3550	5060	5010.60	0.00	1723	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	5	1	15610000	780	-13.65	1.08	12	0.35	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
67	20241119	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-10	5	-0.20	241274670	48137	9.37	5060	5090	4960	6570	3550	5060	5012.25	0.00	981	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	10	1	15610000	788	-13.80	1.09	12	0.31	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
68	20241119	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-70	5	-1.38	222324490	44349	8.63	5060	5090	4960	6570	3550	5060	5013.07	0.00	766	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	5	1	15610000	779	-13.63	1.08	12	0.28	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
69	20241119	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5000	-60	5	-1.19	198560260	39598	7.71	5060	5090	4960	6570	3550	5060	5014.40	0.00	-698	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	10	1	15610000	781	-13.66	1.08	12	0.25	-366.00	4615.00	10380	20240111	-51.83	4000	20240806	25.00	10380	-51.83	20240111	4000	25.00	20240806	10380	-51.83	20240111	4000	25.00	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
70	20241119	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-70	5	-1.38	187024865	37290	7.26	5060	5090	4960	6570	3550	5060	5015.42	0.00	-1444	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	5	1	15610000	779	-13.63	1.08	12	0.24	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
71	20241119	111049	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-75	5	-1.48	149912490	29831	5.81	5060	5090	4975	6570	3550	5060	5025.39	0.00	1651	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	5	1	15610000	778	-13.62	1.08	12	0.19	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
72	20241119	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-10	5	-0.20	91047520	18063	3.52	5060	5090	5010	6570	3550	5060	5040.55	0.00	5791	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	10	1	15610000	788	-13.80	1.09	12	0.12	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
73	20241119	091109	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-20	5	-0.40	28399400	5619	1.09	5060	5090	5040	6570	3550	5060	5054.17	0.00	1378	5606	5332	5116	4842	4626	5470	4980	98	1510	500	3230	10	1	15610000	787	-13.77	1.09	12	0.04	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.28	N	307930	500	97 억	0	N	N	0	N	N
74	20241118	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	150	2	3.05	2629445250	508737	822.57	4940	5390	4900	6380	3440	4910	5168.59	0.00	65870	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	790	-13.83	1.10	12	3.26	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
75	20241118	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	150	2	3.05	2596523760	502230	812.05	4940	5390	4900	6380	3440	4910	5169.99	0.00	63389	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	790	-13.83	1.10	12	3.22	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
76	20241118	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	110	2	2.24	2399849145	463010	748.64	4940	5390	4900	6380	3440	4910	5183.15	0.00	45233	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	784	-13.72	1.09	12	2.97	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
77	20241118	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	120	2	2.44	2342501985	451637	730.25	4940	5390	4900	6380	3440	4910	5186.69	0.00	46419	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	785	-13.74	1.09	12	2.89	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
78	20241118	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	210	2	4.28	2255650555	434448	702.46	4940	5390	4900	6380	3440	4910	5191.99	0.00	48823	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	799	-13.99	1.11	12	2.78	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
79	20241118	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	240	2	4.89	2056804135	395326	639.20	4940	5390	4900	6380	3440	4910	5202.81	0.00	44361	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	804	-14.07	1.12	12	2.53	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
80	20241118	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	5220	310	2	6.31	987981015	189747	306.80	4940	5310	4900	6380	3440	4910	5206.83	0.00	38204	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	815	-14.26	1.13	12	1.22	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
81	20241118	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	190	2	3.87	105018075	20954	33.88	4940	5120	4900	6380	3440	4910	5011.84	0.00	10374	5053	4981	4868	4796	4683	5017	4832	98	1470	500	3140	10	1	15610000	796	-13.93	1.11	12	0.13	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.35	N	307930	500	97 억	0	N	N	0	N	N
82	20241115	161113	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-30	5	-0.61	294708525	60877	94.31	4890	4940	4755	6420	3460	4940	4841.03	0.00	-2649	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	766	-13.42	1.06	12	0.39	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
83	20241115	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-30	5	-0.61	285479100	58993	91.39	4890	4940	4755	6420	3460	4940	4839.20	0.00	-2956	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	766	-13.42	1.06	12	0.38	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
84	20241115	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4935	-5	5	-0.10	252352260	52237	80.93	4890	4935	4755	6420	3460	4940	4830.91	0.00	-3039	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	770	-13.48	1.07	12	0.33	-366.00	4615.00	10380	20240111	-52.46	4000	20240806	23.38	10380	-52.46	20240111	4000	23.38	20240806	10380	-52.46	20240111	4000	23.38	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
85	20241115	131133	57	100.00	KOSDAQ	금융	N	N	N	N	N	4900	-40	5	-0.81	217887375	45196	70.02	4890	4925	4755	6420	3460	4940	4820.94	0.00	-5325	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	765	-13.39	1.06	12	0.29	-366.00	4615.00	10380	20240111	-52.79	4000	20240806	22.50	10380	-52.79	20240111	4000	22.50	20240806	10380	-52.79	20240111	4000	22.50	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
86	20241115	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4825	-115	5	-2.33	193628065	40207	62.29	4890	4925	4755	6420	3460	4940	4815.78	0.00	-6984	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	753	-13.18	1.05	12	0.26	-366.00	4615.00	10380	20240111	-53.52	4000	20240806	20.62	10380	-53.52	20240111	4000	20.62	20240806	10380	-53.52	20240111	4000	20.62	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
87	20241115	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	4800	-140	5	-2.83	182176425	37819	58.59	4890	4925	4755	6420	3460	4940	4817.06	0.00	-6896	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	749	-13.11	1.04	12	0.24	-366.00	4615.00	10380	20240111	-53.76	4000	20240806	20.00	10380	-53.76	20240111	4000	20.00	20240806	10380	-53.76	20240111	4000	20.00	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
88	20241115	101107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4780	-160	5	-3.24	149642450	31034	48.08	4890	4925	4755	6420	3460	4940	4821.89	0.00	-6650	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	746	-13.06	1.04	12	0.20	-366.00	4615.00	10380	20240111	-53.95	4000	20240806	19.50	10380	-53.95	20240111	4000	19.50	20240806	10380	-53.95	20240111	4000	19.50	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
89	20241115	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4805	-135	5	-2.73	25423490	5263	8.15	4890	4925	4800	6420	3460	4940	4830.61	0.00	-2708	5106	5022	4926	4842	4746	5065	4885	98	1480	500	3160	5	1	15610000	750	-13.13	1.04	12	0.03	-366.00	4615.00	10380	20240111	-53.71	4000	20240806	20.12	10380	-53.71	20240111	4000	20.12	20240806	10380	-53.71	20240111	4000	20.12	20240806	3.39	N	307930	500	97 억	0	N	N	0	N	N
90	20241114	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4850	-35	5	-0.72	299128490	61182	52.72	4890	5010	4830	6350	3420	4885	4889.16	0.00	8104	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	757	-13.25	1.05	12	0.39	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
91	20241114	151107	57	100.00	KOSDAQ	금융	N	N	N	N	N	4860	-25	5	-0.51	265761275	54337	46.83	4890	5010	4830	6350	3420	4885	4890.98	0.00	4484	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	759	-13.28	1.05	12	0.35	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
92	20241114	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	105	2	2.15	194414670	39730	34.24	4890	5010	4830	6350	3420	4885	4893.40	0.00	-884	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	779	-13.63	1.08	12	0.25	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
93	20241114	131101	57	100.00	KOSDAQ	금융	N	N	N	N	N	4870	-15	5	-0.31	138572910	28411	24.48	4890	4930	4830	6350	3420	4885	4877.44	0.00	1381	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	760	-13.31	1.06	12	0.18	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
94	20241114	121058	57	100.00	KOSDAQ	금융	N	N	N	N	N	4845	-40	5	-0.82	123830840	25383	21.87	4890	4930	4830	6350	3420	4885	4878.50	0.00	445	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	756	-13.24	1.05	12	0.16	-366.00	4615.00	10380	20240111	-53.32	4000	20240806	21.12	10380	-53.32	20240111	4000	21.12	20240806	10380	-53.32	20240111	4000	21.12	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
95	20241114	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	5	2	0.10	76955780	15729	13.55	4890	4930	4865	6350	3420	4885	4892.60	0.00	3158	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	763	-13.36	1.06	12	0.10	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
96	20241114	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	25	2	0.51	35845385	7338	6.32	4890	4920	4865	6350	3420	4885	4884.90	0.00	4285	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	766	-13.42	1.06	12	0.05	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
97	20241114	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	0	3	0.00	0	0	0.00	0	0	0	6350	3420	4885	0.00	0.00	0	5221	5052	4941	4772	4661	4997	4717	98	1465	500	3120	5	1	15610000	763	-13.35	1.06	12	0.00	-366.00	4615.00	10380	20240111	-52.94	4000	20240806	22.12	10380	-52.94	20240111	4000	22.12	20240806	10380	-52.94	20240111	4000	22.12	20240806	3.42	N	307930	500	97 억	0	N	N	0	N	N
98	20241113	160721	57	100.00	KOSDAQ	금융	N	N	N	N	N	4885	-105	5	-2.10	562995220	114524	80.06	4945	5110	4830	6480	3495	4990	4916.02	0.00	16328	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	763	-13.35	1.06	12	0.73	-366.00	4615.00	10380	20240111	-52.94	4000	20240806	22.12	10380	-52.94	20240111	4000	22.12	20240806	10380	-52.94	20240111	4000	22.12	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
99	20241113	150756	57	100.00	KOSDAQ	금융	N	N	N	N	N	4890	-100	5	-2.00	546066565	111053	77.63	4945	5110	4830	6480	3495	4990	4917.17	0.00	15933	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	763	-13.36	1.06	12	0.71	-366.00	4615.00	10380	20240111	-52.89	4000	20240806	22.25	10380	-52.89	20240111	4000	22.25	20240806	10380	-52.89	20240111	4000	22.25	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
100	20241113	140752	57	100.00	KOSDAQ	금융	N	N	N	N	N	4910	-80	5	-1.60	441660000	89662	62.68	4945	5110	4830	6480	3495	4990	4925.83	0.00	15565	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	766	-13.42	1.06	12	0.57	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
101	20241113	130755	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-30	5	-0.60	385299030	78204	54.67	4945	5110	4830	6480	3495	4990	4926.85	0.00	13332	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	774	-13.55	1.07	12	0.50	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
102	20241113	120743	57	100.00	KOSDAQ	금융	N	N	N	N	N	4965	-25	5	-0.50	282962755	57702	40.34	4945	4990	4830	6480	3495	4990	4903.86	0.00	16655	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	775	-13.57	1.08	12	0.37	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	10380	-52.17	20240111	4000	24.12	20240806	10380	-52.17	20240111	4000	24.12	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
103	20241113	110741	57	100.00	KOSDAQ	금융	N	N	N	N	N	4980	-10	5	-0.20	264693555	54007	37.75	4945	4990	4830	6480	3495	4990	4901.10	0.00	15899	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	777	-13.61	1.08	12	0.35	-366.00	4615.00	10380	20240111	-52.02	4000	20240806	24.50	10380	-52.02	20240111	4000	24.50	20240806	10380	-52.02	20240111	4000	24.50	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
104	20241113	100744	57	100.00	KOSDAQ	금융	N	N	N	N	N	4940	-50	5	-1.00	232313155	47399	33.13	4945	4990	4830	6480	3495	4990	4901.22	0.00	16357	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	771	-13.50	1.07	12	0.30	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
105	20241113	090733	57	100.00	KOSDAQ	금융	N	N	N	N	N	4945	-45	5	-0.90	9412405	1902	1.33	4945	4960	4945	6480	3495	4990	4948.69	0.00	206	5310	5150	5050	4890	4790	5100	4840	98	1490	500	3190	5	1	15610000	772	-13.51	1.07	12	0.01	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	3.30	N	307930	500	97 억	0	N	N	0	N	N
106	20241112	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	4990	-220	5	-4.22	713249470	141316	24.91	5170	5210	4950	6770	3650	5210	5047.22	0.00	-38453	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	5	1	15610000	779	-13.63	1.08	12	0.91	-366.00	4615.00	10380	20240111	-51.93	4000	20240806	24.75	10380	-51.93	20240111	4000	24.75	20240806	10380	-51.93	20240111	4000	24.75	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
107	20241112	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4960	-250	5	-4.80	680667190	134761	23.75	5170	5210	4950	6770	3650	5210	5050.92	0.00	-35283	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	5	1	15610000	774	-13.55	1.07	12	0.86	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
108	20241112	141035	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-190	5	-3.65	487092860	95907	16.90	5170	5210	5000	6770	3650	5210	5078.80	0.00	-22342	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	784	-13.72	1.09	12	0.61	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
109	20241112	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-190	5	-3.65	417012130	81929	14.44	5170	5210	5000	6770	3650	5210	5089.92	0.00	-17515	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	784	-13.72	1.09	12	0.52	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
110	20241112	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-170	5	-3.26	364600730	71493	12.60	5170	5210	5040	6770	3650	5210	5099.81	0.00	-14407	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	787	-13.77	1.09	12	0.46	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
111	20241112	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-130	5	-2.50	297402690	58213	10.26	5170	5210	5040	6770	3650	5210	5108.87	0.00	-8345	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	793	-13.88	1.10	12	0.37	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
112	20241112	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-110	5	-2.11	243963910	47727	8.41	5170	5210	5040	6770	3650	5210	5111.65	0.00	-6540	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	796	-13.93	1.11	12	0.31	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
113	20241112	091025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	-110	5	-2.11	90056180	17488	3.08	5170	5210	5100	6770	3650	5210	5149.60	0.00	-2381	5870	5540	5300	4970	4730	5705	5135	98	1560	500	3330	10	1	15610000	796	-13.93	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.36	N	307930	500	97 억	0	N	N	0	N	N
114	20241111	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	60	2	1.17	3022196440	566325	1208.93	5200	5630	5060	6690	3610	5150	5336.59	0.00	-20690	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	813	-14.23	1.13	12	3.63	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
115	20241111	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	50	2	0.97	2941436770	550804	1175.80	5200	5630	5060	6690	3610	5150	5340.26	0.00	-20980	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	812	-14.21	1.13	12	3.53	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
116	20241111	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	10	2	0.19	2755138070	514721	1098.77	5200	5630	5060	6690	3610	5150	5352.68	0.00	-19100	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	805	-14.10	1.12	12	3.30	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
117	20241111	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	220	2	4.27	1950671810	361655	772.02	5200	5630	5060	6690	3610	5150	5393.74	0.00	-28008	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	838	-14.67	1.16	12	2.32	-366.00	4615.00	10380	20240111	-48.27	4000	20240806	34.25	10380	-48.27	20240111	4000	34.25	20240806	10380	-48.27	20240111	4000	34.25	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
118	20241111	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5230	80	2	1.55	349786780	67319	143.71	5200	5330	5060	6690	3610	5150	5195.96	0.00	-4695	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	816	-14.29	1.13	12	0.43	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
119	20241111	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	30	2	0.58	280950060	54107	115.50	5200	5330	5060	6690	3610	5150	5192.49	0.00	-7312	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	809	-14.15	1.12	12	0.35	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
120	20241111	101018	57	100.00	KOSDAQ	금융	N	N	N	N	N	5140	-10	5	-0.19	246362620	47362	101.10	5200	5330	5080	6690	3610	5150	5201.69	0.00	-10356	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	802	-14.04	1.11	12	0.30	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
121	20241111	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	5270	120	2	2.33	119878640	22876	48.83	5200	5330	5150	6690	3610	5150	5240.37	0.00	-1043	5296	5222	5156	5082	5016	5260	5120	98	1540	500	3290	10	1	15610000	823	-14.40	1.14	12	0.15	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	3.35	N	307930	500	97 억	0	N	N	512	N	N
122	20241108	161011	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	0	3	0.00	239731430	46352	105.24	5090	5230	5090	6690	3610	5150	5172.07	0.00	14922	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	804	-14.07	1.12	12	0.30	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.38	N	307930	500	97 억	0	N	N	512	N	N
123	20241108	151019	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	-20	5	-0.39	225831640	43651	99.11	5090	5230	5090	6690	3610	5150	5173.57	0.00	14635	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	801	-14.02	1.11	12	0.28	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
124	20241108	141017	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	20	2	0.39	207509930	40087	91.02	5090	5230	5090	6690	3610	5150	5176.49	0.00	13348	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	807	-14.13	1.12	12	0.26	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
125	20241108	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	20	2	0.39	167814860	32359	73.47	5090	5230	5090	6690	3610	5150	5186.03	0.00	11661	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	807	-14.13	1.12	12	0.21	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
126	20241108	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	60	2	1.17	145841880	28127	63.86	5090	5230	5090	6690	3610	5150	5185.12	0.00	10685	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	813	-14.23	1.13	12	0.18	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
127	20241108	111016	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	20	2	0.39	120986630	23350	53.02	5090	5230	5090	6690	3610	5150	5181.44	0.00	8921	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	807	-14.13	1.12	12	0.15	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
128	20241108	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	5180	30	2	0.58	104996300	20260	46.00	5090	5230	5090	6690	3610	5150	5182.44	0.00	8598	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	809	-14.15	1.12	12	0.13	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
129	20241108	091012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	60	2	1.17	37190280	7167	16.27	5090	5230	5090	6690	3610	5150	5189.10	0.00	3177	5343	5246	5133	5036	4923	5190	4980	98	1540	500	3290	10	1	15610000	813	-14.23	1.13	12	0.05	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	3.38	N	307930	500	97 억	0	N	N	0	N	N
130	20241107	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-10	5	-0.19	219729880	42998	58.82	5170	5230	5020	6700	3620	5160	5110.21	0.00	-2406	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	804	-14.07	1.12	12	0.28	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
131	20241107	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	5110	-50	5	-0.97	195516790	38284	52.37	5170	5230	5020	6700	3620	5160	5107.00	0.00	-980	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	798	-13.96	1.11	12	0.25	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
132	20241107	141019	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-40	5	-0.78	177224020	34700	47.47	5170	5230	5020	6700	3620	5160	5107.31	0.00	-1525	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	799	-13.99	1.11	12	0.22	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
133	20241107	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	0	3	0.00	169907370	33272	45.51	5170	5230	5020	6700	3620	5160	5106.61	0.00	-1309	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	805	-14.10	1.12	12	0.21	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
134	20241107	121014	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	-70	5	-1.36	151566180	29709	40.64	5170	5230	5020	6700	3620	5160	5101.68	0.00	-227	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	795	-13.91	1.10	12	0.19	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
135	20241107	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	5060	-100	5	-1.94	132903550	26046	35.63	5170	5230	5020	6700	3620	5160	5102.63	0.00	-1857	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	790	-13.83	1.10	12	0.17	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
136	20241107	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	-80	5	-1.55	85800110	16735	22.89	5170	5230	5070	6700	3620	5160	5126.97	0.00	-1853	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	793	-13.88	1.10	12	0.11	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
137	20241107	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	-10	5	-0.19	32904830	6359	8.70	5170	5230	5150	6700	3620	5160	5174.55	0.00	-2867	5373	5266	5163	5056	4953	5320	5110	98	1540	500	3300	10	1	15610000	804	-14.07	1.12	12	0.04	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.45	N	307930	500	97 억	0	N	N	0	N	N
138	20241106	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	30	2	0.58	364902670	70529	163.52	5130	5270	5060	6660	3600	5130	5173.82	0.00	4420	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	805	-14.10	1.12	12	0.45	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
139	20241106	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	0	3	0.00	356310810	68862	159.66	5130	5270	5060	6660	3600	5130	5174.27	0.00	3447	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	801	-14.02	1.11	12	0.44	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
140	20241106	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	5160	30	2	0.58	334682240	64654	149.90	5130	5270	5060	6660	3600	5130	5176.51	0.00	1796	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	805	-14.10	1.12	12	0.41	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
141	20241106	131052	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	-10	5	-0.19	309967330	59815	138.68	5130	5270	5060	6660	3600	5130	5182.10	0.00	895	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	799	-13.99	1.11	12	0.38	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
142	20241106	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	5200	70	2	1.36	227516290	43699	101.32	5130	5270	5130	6660	3600	5130	5206.44	0.00	-1461	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	812	-14.21	1.13	12	0.28	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
143	20241106	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	5190	60	2	1.17	213902460	41075	95.23	5130	5270	5130	6660	3600	5130	5207.61	0.00	-653	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	810	-14.18	1.12	12	0.26	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
144	20241106	101029	57	100.00	KOSDAQ	금융	N	N	N	N	N	5210	80	2	1.56	128787090	24798	57.49	5130	5230	5130	6660	3600	5130	5193.45	0.00	3190	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	813	-14.23	1.13	12	0.16	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
145	20241106	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	5170	40	2	0.78	18297790	3555	8.24	5130	5170	5130	6660	3600	5130	5147.06	0.00	1257	5256	5192	5126	5062	4996	5225	5095	98	1530	500	3280	10	1	15610000	807	-14.13	1.12	12	0.02	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.49	N	307930	500	97 억	0	N	N	0	N	N
146	20241105	160952	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	214095830	41717	86.39	5060	5190	5060	6630	3570	5100	5132.19	0.00	13982	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.27	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
147	20241105	151015	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	204159150	39781	82.38	5060	5190	5060	6630	3570	5100	5132.17	0.00	13841	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.25	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
148	20241105	141008	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	182537330	35574	73.67	5060	5190	5060	6630	3570	5100	5131.30	0.00	12504	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.23	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
149	20241105	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	50	2	0.98	169344910	33005	68.35	5060	5190	5060	6630	3570	5100	5130.99	0.00	11605	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	804	-14.07	1.12	12	0.21	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
150	20241105	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	5130	30	2	0.59	124226290	24251	50.22	5060	5150	5060	6630	3570	5100	5122.62	0.00	9178	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	801	-14.02	1.11	12	0.16	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
151	20241105	110953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	115165140	22487	46.57	5060	5150	5060	6630	3570	5100	5121.51	0.00	10098	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.14	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
152	20241105	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	5120	20	2	0.39	84195360	16444	34.05	5060	5150	5060	6630	3570	5100	5120.26	0.00	8293	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	799	-13.99	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
153	20241105	090958	57	100.00	KOSDAQ	금융	N	N	N	N	N	5150	50	2	0.98	19885150	3898	8.07	5060	5150	5060	6630	3570	5100	5101.41	0.00	2717	5206	5152	5056	5002	4906	5180	5030	98	1530	500	3260	10	1	15610000	804	-14.07	1.12	12	0.02	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.55	N	307930	500	97 억	0	N	N	0	N	N
154	20241104	160951	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	80	2	1.59	238274100	47072	75.54	4960	5110	4960	6520	3520	5020	5061.89	0.00	15202	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	796	-13.93	1.11	12	0.30	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
155	20241104	151011	57	100.00	KOSDAQ	금융	N	N	N	N	N	5090	70	2	1.39	226608000	44784	71.87	4960	5110	4960	6520	3520	5020	5060.02	0.00	14859	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	795	-13.91	1.10	12	0.29	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
156	20241104	140953	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	60	2	1.20	196059380	38768	62.21	4960	5110	4960	6520	3520	5020	5057.25	0.00	11605	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	793	-13.88	1.10	12	0.25	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
157	20241104	130923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	80	2	1.59	165417010	32727	52.52	4960	5110	4960	6520	3520	5020	5054.45	0.00	8608	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	796	-13.93	1.11	12	0.21	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
158	20241104	120938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5080	60	2	1.20	150273030	29748	47.74	4960	5110	4960	6520	3520	5020	5051.53	0.00	7544	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	793	-13.88	1.10	12	0.19	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
159	20241104	110932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5100	80	2	1.59	125692730	24930	40.01	4960	5110	4960	6520	3520	5020	5041.83	0.00	2953	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	796	-13.93	1.11	12	0.16	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
160	20241104	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5070	50	2	1.00	71672270	14302	22.95	4960	5070	4960	6520	3520	5020	5011.35	0.00	1281	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	10	1	15610000	791	-13.85	1.10	12	0.09	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
161	20241104	090935	57	100.00	KOSDAQ	금융	N	N	N	N	N	4985	-35	5	-0.70	20941940	4207	6.75	4960	5000	4960	6520	3520	5020	4977.88	0.00	2117	5160	5090	5030	4960	4900	5125	4995	98	1500	500	3210	5	1	15610000	778	-13.62	1.08	12	0.03	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	3.58	N	307930	500	97 억	0	N	N	236	N	N
162	20241101	160903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-100	5	-1.95	308272870	61384	56.20	4985	5100	4970	6650	3590	5120	5022.04	0.00	912	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	784	-13.72	1.09	12	0.39	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.53	N	307930	500	97 억	0	N	N	236	N	N
163	20241101	150922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5020	-100	5	-1.95	278507395	55438	50.75	4985	5100	4970	6650	3590	5120	5023.76	0.00	434	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	784	-13.72	1.09	12	0.36	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
164	20241101	140845	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-90	5	-1.76	247044505	49161	45.01	4985	5100	4970	6650	3590	5120	5025.21	0.00	-443	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	785	-13.74	1.09	12	0.31	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
165	20241101	131050	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-110	5	-2.15	231304415	46020	42.13	4985	5100	4970	6650	3590	5120	5026.17	0.00	-1146	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	782	-13.69	1.09	12	0.29	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
166	20241101	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	5050	-70	5	-1.37	210948385	41963	38.42	4985	5100	4970	6650	3590	5120	5027.01	0.00	-1425	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	788	-13.80	1.09	12	0.27	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
167	20241101	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	5030	-90	5	-1.76	187134465	37224	34.08	4985	5100	4970	6650	3590	5120	5027.25	0.00	-3311	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	785	-13.74	1.09	12	0.24	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
168	20241101	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	5010	-110	5	-2.15	86573825	17296	15.83	4985	5070	4970	6650	3590	5120	5005.42	0.00	-2545	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	782	-13.69	1.09	12	0.11	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N
169	20241101	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	5040	-80	5	-1.56	47287295	9478	8.68	4985	5040	4970	6650	3590	5120	4989.16	0.00	-528	5440	5280	5130	4970	4820	5360	5050	98	1530	500	3270	10	1	15610000	787	-13.77	1.09	12	0.06	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.53	N	307930	500	97 억	0	N	N	120	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History