KissMeData/078070/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160706	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	10	2	0.10	26715760	2794	118.09	9600	9630	9450	12480	6720	9600	9561.83	3.11	-66	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1744	12.85	0.70	12	0.02	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
3	20241129	150723	57	100.00	KOSDAQ		금융	N	N	N	N	N	9580	-20	5	-0.21	21508980	2252	95.18	9600	9610	9450	12480	6720	9600	9551.06	3.11	-41	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1739	12.81	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.77	9210	20241113	4.02	13630	-29.71	20240118	9210	4.02	20241113	13630	-29.71	20240118	9210	4.02	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
4	20241129	140725	57	100.00	KOSDAQ		금융	N	N	N	N	N	9580	-20	5	-0.21	14242790	1495	63.19	9600	9600	9450	12480	6720	9600	9526.95	3.11	-53	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1739	12.81	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.77	9210	20241113	4.02	13630	-29.71	20240118	9210	4.02	20241113	13630	-29.71	20240118	9210	4.02	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
5	20241129	130723	57	100.00	KOSDAQ		금융	N	N	N	N	N	9530	-70	5	-0.73	10196850	1072	45.31	9600	9600	9450	12480	6720	9600	9511.99	3.11	-50	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1730	12.74	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.13	9210	20241113	3.47	13630	-30.08	20240118	9210	3.47	20241113	13630	-30.08	20240118	9210	3.47	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
6	20241129	120724	57	100.00	KOSDAQ		금융	N	N	N	N	N	9540	-60	5	-0.62	7823080	822	34.74	9600	9600	9450	12480	6720	9600	9517.13	3.11	-40	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.06	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
7	20241129	110727	57	100.00	KOSDAQ		금융	N	N	N	N	N	9550	-50	5	-0.52	7508880	789	33.35	9600	9600	9450	12480	6720	9600	9516.96	3.11	-32	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1733	12.77	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.99	9210	20241113	3.69	13630	-29.93	20240118	9210	3.69	20241113	13630	-29.93	20240118	9210	3.69	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
8	20241129	100722	57	100.00	KOSDAQ		금융	N	N	N	N	N	9540	-60	5	-0.62	3855060	404	17.08	9600	9600	9500	12480	6720	9600	9542.23	3.11	-17	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.06	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13630	-30.01	20240118	9210	3.58	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
9	20241129	090724	57	100.00	KOSDAQ		금융	N	N	N	N	N	9590	-10	5	-0.10	595190	62	2.62	9600	9600	9590	12480	6720	9600	9599.84	3.11	-1	9793	9696	9603	9506	9413	9745	9555	103	2880	500	7100	10	1	18150700	1741	12.82	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.69	9210	20241113	4.13	13630	-29.64	20240118	9210	4.13	20241113	13630	-29.64	20240118	9210	4.13	20241113	0.62	N	078070	500	103 억	565330	N	N	N	N
10	20241128	160715	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-10	5	-0.10	22685090	2366	144.62	9510	9700	9510	12490	6730	9610	9587.92	3.12	-118	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.62	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
11	20241128	150728	57	100.00	KOSDAQ		금융	N	N	N	N	N	9570	-40	5	-0.42	13034820	1360	83.13	9510	9700	9510	12490	6730	9610	9584.43	3.12	-117	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1737	12.79	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.84	9210	20241113	3.91	13630	-29.79	20240118	9210	3.91	20241113	13630	-29.79	20240118	9210	3.91	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
12	20241128	140726	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	0	3	0.00	9525980	993	60.70	9510	9700	9510	12490	6730	9610	9593.13	3.12	-117	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1744	12.85	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
13	20241128	130724	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	0	3	0.00	5755820	600	36.67	9510	9700	9510	12490	6730	9610	9593.03	3.12	-81	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
14	20241128	120727	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-10	5	-0.10	2547530	266	16.26	9510	9700	9510	12490	6730	9610	9577.18	3.12	-35	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
15	20241128	110729	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	0	3	0.00	1779900	186	11.37	9510	9700	9510	12490	6730	9610	9569.35	3.12	-11	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
16	20241128	100727	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	0	3	0.00	1683800	176	10.76	9510	9700	9510	12490	6730	9610	9567.05	3.12	-11	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
17	20241128	090725	57	100.00	KOSDAQ		금융	N	N	N	N	N	9680	70	2	0.73	1197520	125	7.64	9510	9700	9510	12490	6730	9610	9580.16	3.12	-11	9690	9650	9620	9580	9550	9635	9565	103	2880	500	7110	10	1	18150700	1757	12.94	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.03	9210	20241113	5.10	13630	-28.98	20240118	9210	5.10	20241113	13630	-28.98	20240118	9210	5.10	20241113	0.62	N	078070	500	103 억	565448	N	N	N	N
18	20241127	160708	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	-60	5	-0.62	12387100	1289	172.79	9660	9660	9590	12570	6770	9670	9609.85	3.12	-69	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1744	12.85	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
19	20241127	150721	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	-60	5	-0.62	10705350	1114	149.33	9660	9660	9590	12570	6770	9670	9609.83	3.12	-66	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1744	12.85	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
20	20241127	140722	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-70	5	-0.72	1990130	207	27.75	9660	9660	9600	12570	6770	9670	9614.15	3.12	-38	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9210	20241113	4.23	13630	-29.57	20240118	9210	4.23	20241113	13630	-29.57	20240118	9210	4.23	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
21	20241127	130715	57	100.00	KOSDAQ		금융	N	N	N	N	N	9620	-50	5	-0.52	1451210	151	20.24	9660	9660	9600	12570	6770	9670	9610.66	3.12	-21	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1746	12.86	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.47	9210	20241113	4.45	13630	-29.42	20240118	9210	4.45	20241113	13630	-29.42	20240118	9210	4.45	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
22	20241127	120722	57	100.00	KOSDAQ		금융	N	N	N	N	N	9620	-50	5	-0.52	1412740	147	19.71	9660	9660	9600	12570	6770	9670	9610.48	3.12	-18	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1746	12.86	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.47	9210	20241113	4.45	13630	-29.42	20240118	9210	4.45	20241113	13630	-29.42	20240118	9210	4.45	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
23	20241127	110720	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	-60	5	-0.62	1326170	138	18.50	9660	9660	9600	12570	6770	9670	9609.93	3.12	-13	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9210	20241113	4.34	13630	-29.49	20240118	9210	4.34	20241113	13630	-29.49	20240118	9210	4.34	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
24	20241127	100720	57	100.00	KOSDAQ		금융	N	N	N	N	N	9640	-30	5	-0.31	1181690	123	16.49	9660	9660	9600	12570	6770	9670	9607.24	3.12	-16	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1750	12.89	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.33	9210	20241113	4.67	13630	-29.27	20240118	9210	4.67	20241113	13630	-29.27	20240118	9210	4.67	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
25	20241127	090718	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	-10	5	-0.10	1046760	109	14.61	9660	9660	9600	12570	6770	9670	9603.30	3.12	-5	9790	9730	9660	9600	9530	9695	9565	103	2900	500	7150	10	1	18150700	1753	12.91	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.18	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.61	N	078070	500	103 억	565517	N	N	N	N
26	20241126	160711	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	-40	5	-0.41	7193490	746	11.61	9710	9720	9590	12620	6800	9710	9642.75	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
27	20241126	150717	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	-50	5	-0.51	6642300	689	10.72	9710	9720	9590	12620	6800	9710	9640.49	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1753	12.91	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.18	9210	20241113	4.89	13630	-29.13	20240118	9210	4.89	20241113	13630	-29.13	20240118	9210	4.89	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
28	20241126	140715	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	-40	5	-0.41	6613370	686	10.67	9710	9720	9590	12620	6800	9710	9640.48	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
29	20241126	130713	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	-40	5	-0.41	4230270	438	6.81	9710	9720	9610	12620	6800	9710	9658.15	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
30	20241126	120719	57	100.00	KOSDAQ		금융	N	N	N	N	N	9650	-60	5	-0.62	4220600	437	6.80	9710	9720	9610	12620	6800	9710	9658.12	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.25	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13630	-29.20	20240118	9210	4.78	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
31	20241126	110724	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	-40	5	-0.41	3296970	341	5.31	9710	9720	9660	12620	6800	9710	9668.53	3.12	-45	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
32	20241126	100724	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	-10	5	-0.10	126190	13	0.20	9710	9720	9680	12620	6800	9710	9706.92	3.12	-5	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.89	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
33	20241126	090718	57	100.00	KOSDAQ		금융	N	N	N	N	N	9680	-30	5	-0.31	87370	9	0.14	9710	9720	9680	12620	6800	9710	9707.78	3.12	-1	9790	9750	9710	9670	9630	9770	9690	103	2910	500	7180	10	1	18150700	1757	12.94	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.03	9210	20241113	5.10	13630	-28.98	20240118	9210	5.10	20241113	13630	-28.98	20240118	9210	5.10	20241113	0.61	N	078070	500	103 억	565562	N	N	N	N
34	20241125	160700	57	100.00	KOSDAQ		금융	N	N	N	N	N	9710	-40	5	-0.41	62428020	6427	230.69	9700	9750	9670	12670	6830	9750	9713.57	3.12	42	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1762	12.98	0.71	12	0.04	748.00	13681.00	13640	20231122	-28.81	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13630	-28.76	20240118	9210	5.43	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
35	20241125	150714	57	100.00	KOSDAQ		금융	N	N	N	N	N	9710	-40	5	-0.41	53449180	5502	197.49	9700	9750	9670	12670	6830	9750	9714.50	3.12	42	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1762	12.98	0.71	12	0.03	748.00	13681.00	13640	20231122	-28.81	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13630	-28.76	20240118	9210	5.43	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
36	20241125	140712	57	100.00	KOSDAQ		금융	N	N	N	N	N	9720	-30	5	-0.31	19946750	2054	73.73	9700	9750	9670	12670	6830	9750	9711.17	3.12	21	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1764	12.99	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.74	9210	20241113	5.54	13630	-28.69	20240118	9210	5.54	20241113	13630	-28.69	20240118	9210	5.54	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
37	20241125	130706	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	-50	5	-0.51	10645460	1097	39.38	9700	9750	9670	12670	6830	9750	9704.16	3.12	-20	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1761	12.97	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.89	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13630	-28.83	20240118	9210	5.32	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
38	20241125	120716	57	100.00	KOSDAQ		금융	N	N	N	N	N	9730	-20	5	-0.21	8627320	889	31.91	9700	9750	9670	12670	6830	9750	9704.52	3.12	-7	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.67	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
39	20241125	110709	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	-80	5	-0.82	7295760	752	26.99	9700	9750	9670	12670	6830	9750	9701.81	3.12	-7	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13630	-29.05	20240118	9210	4.99	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
40	20241125	100702	57	100.00	KOSDAQ		금융	N	N	N	N	N	9730	-20	5	-0.21	4969040	512	18.38	9700	9750	9690	12670	6830	9750	9705.16	3.12	-12	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.67	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13630	-28.61	20240118	9210	5.65	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
41	20241125	090702	57	100.00	KOSDAQ		금융	N	N	N	N	N	9690	-60	5	-0.62	757610	78	2.80	9700	9750	9690	12670	6830	9750	9712.95	3.12	-7	9856	9802	9746	9692	9636	9775	9665	103	2920	500	7210	10	1	18150700	1759	12.95	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.96	9210	20241113	5.21	13630	-28.91	20240118	9210	5.21	20241113	13630	-28.91	20240118	9210	5.21	20241113	0.61	N	078070	500	103 억	565520	N	N	N	N
42	20241122	160627	57	100.00	KOSDAQ		금융	N	N	N	N	N	9750	-20	5	-0.20	27098740	2786	52.27	9770	9800	9690	12700	6840	9770	9726.76	3.12	-98	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1770	13.03	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.52	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13640	-28.52	20231122	9210	5.86	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
43	20241122	150634	57	100.00	KOSDAQ		금융	N	N	N	N	N	9770	0	3	0.00	21301150	2190	41.09	9770	9800	9690	12700	6840	9770	9726.55	3.12	-69	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.37	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13640	-28.37	20231122	9210	6.08	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
44	20241122	140636	57	100.00	KOSDAQ		금융	N	N	N	N	N	9710	-60	5	-0.61	12703370	1305	24.48	9770	9800	9690	12700	6840	9770	9734.38	3.12	-67	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1762	12.98	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.81	9210	20241113	5.43	13630	-28.76	20240118	9210	5.43	20241113	13640	-28.81	20231122	9210	5.43	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
45	20241122	130633	57	100.00	KOSDAQ		금융	N	N	N	N	N	9760	-10	5	-0.10	11056110	1136	21.31	9770	9800	9690	12700	6840	9770	9732.49	3.12	-67	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1772	13.05	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.45	9210	20241113	5.97	13630	-28.39	20240118	9210	5.97	20241113	13640	-28.45	20231122	9210	5.97	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
46	20241122	120637	57	100.00	KOSDAQ		금융	N	N	N	N	N	9730	-40	5	-0.41	7741060	796	14.93	9770	9800	9690	12700	6840	9770	9724.95	3.12	-67	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.67	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13640	-28.67	20231122	9210	5.65	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
47	20241122	110631	57	100.00	KOSDAQ		금융	N	N	N	N	N	9770	0	3	0.00	6562160	675	12.66	9770	9800	9690	12700	6840	9770	9721.72	3.12	-67	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.37	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13640	-28.37	20231122	9210	6.08	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
48	20241122	100642	57	100.00	KOSDAQ		금융	N	N	N	N	N	9780	10	2	0.10	1974470	202	3.79	9770	9800	9700	12700	6840	9770	9774.60	3.12	-1	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1775	13.07	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.30	9210	20241113	6.19	13630	-28.25	20240118	9210	6.19	20241113	13640	-28.30	20231122	9210	6.19	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
49	20241122	090638	57	100.00	KOSDAQ		금융	N	N	N	N	N	9770	0	3	0.00	9770	1	0.02	9770	9770	9770	12700	6840	9770	9770.00	3.12	0	10103	9936	9783	9616	9463	10020	9700	103	2930	500	7220	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.37	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13640	-28.37	20231122	9210	6.08	20241113	0.61	N	078070	500	103 억	565618	N	N	N	N
50	20241121	160631	57	100.00	KOSDAQ		금융	N	N	N	N	N	9770	20	2	0.21	51486860	5282	99.68	9740	9950	9630	12670	6830	9750	9747.61	3.12	-107	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1773	13.06	0.71	12	0.03	748.00	13681.00	13640	20231122	-28.37	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13640	-28.37	20231122	9210	6.08	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
51	20241121	150645	57	100.00	KOSDAQ		금융	N	N	N	N	N	9800	50	2	0.51	44665380	4584	86.51	9740	9950	9630	12670	6830	9750	9743.76	3.12	-96	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1779	13.10	0.72	12	0.03	748.00	13681.00	13640	20231122	-28.15	9210	20241113	6.41	13630	-28.10	20240118	9210	6.41	20241113	13640	-28.15	20231122	9210	6.41	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
52	20241121	140646	57	100.00	KOSDAQ		금융	N	N	N	N	N	9770	20	2	0.21	31548160	3245	61.24	9740	9950	9630	12670	6830	9750	9722.08	3.12	-62	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1773	13.06	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.37	9210	20241113	6.08	13630	-28.32	20240118	9210	6.08	20241113	13640	-28.37	20231122	9210	6.08	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
53	20241121	130637	57	100.00	KOSDAQ		금융	N	N	N	N	N	9790	40	2	0.41	29852230	3070	57.94	9740	9950	9630	12670	6830	9750	9723.85	3.12	-68	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1777	13.09	0.72	12	0.02	748.00	13681.00	13640	20231122	-28.23	9210	20241113	6.30	13630	-28.17	20240118	9210	6.30	20241113	13640	-28.23	20231122	9210	6.30	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
54	20241121	120638	57	100.00	KOSDAQ		금융	N	N	N	N	N	9900	150	2	1.54	26757870	2754	51.97	9740	9950	9630	12670	6830	9750	9716.00	3.12	-74	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13640	20231122	-27.42	9210	20241113	7.49	13630	-27.37	20240118	9210	7.49	20241113	13640	-27.42	20231122	9210	7.49	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
55	20241121	110639	57	100.00	KOSDAQ		금융	N	N	N	N	N	9720	-30	5	-0.31	9553560	986	18.61	9740	9740	9630	12670	6830	9750	9689.21	3.12	-25	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1764	12.99	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.74	9210	20241113	5.54	13630	-28.69	20240118	9210	5.54	20241113	13640	-28.74	20231122	9210	5.54	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
56	20241121	100642	57	100.00	KOSDAQ		금융	N	N	N	N	N	9740	-10	5	-0.10	1646020	170	3.21	9740	9740	9650	12670	6830	9750	9682.47	3.12	0	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1768	13.02	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.59	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13640	-28.59	20231122	9210	5.75	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
57	20241121	090641	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	-50	5	-0.51	494740	51	0.96	9740	9740	9700	12670	6830	9750	9700.78	3.12	0	9903	9826	9723	9646	9543	9775	9595	103	2920	500	7210	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.89	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13640	-28.89	20231122	9210	5.32	20241113	0.60	N	078070	500	103 억	565711	N	N	N	N
58	20241120	160634	57	100.00	KOSDAQ		금융	N	N	N	N	N	9750	-160	5	-1.61	51525450	5298	15.40	9800	9800	9620	12880	6940	9910	9725.45	3.12	-284	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1770	13.03	0.71	12	0.03	748.00	13681.00	13640	20231122	-28.52	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13640	-28.52	20231122	9210	5.86	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
59	20241120	150644	57	100.00	KOSDAQ		금융	N	N	N	N	N	9740	-170	5	-1.72	46581510	4790	13.92	9800	9800	9620	12880	6940	9910	9724.74	3.12	-177	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1768	13.02	0.71	12	0.03	748.00	13681.00	13640	20231122	-28.59	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13640	-28.59	20231122	9210	5.75	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
60	20241120	140644	57	100.00	KOSDAQ		금융	N	N	N	N	N	9740	-170	5	-1.72	34585470	3557	10.34	9800	9800	9620	12880	6940	9910	9723.21	3.12	-157	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1768	13.02	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.59	9210	20241113	5.75	13630	-28.54	20240118	9210	5.75	20241113	13640	-28.59	20231122	9210	5.75	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
61	20241120	130646	57	100.00	KOSDAQ		금융	N	N	N	N	N	9750	-160	5	-1.61	24272430	2497	7.26	9800	9800	9620	12880	6940	9910	9720.64	3.12	-110	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1770	13.03	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.52	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13640	-28.52	20231122	9210	5.86	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
62	20241120	120644	57	100.00	KOSDAQ		금융	N	N	N	N	N	9750	-160	5	-1.61	22531340	2318	6.74	9800	9800	9620	12880	6940	9910	9720.16	3.12	-100	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1770	13.03	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.52	9210	20241113	5.86	13630	-28.47	20240118	9210	5.86	20241113	13640	-28.52	20231122	9210	5.86	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
63	20241120	110646	57	100.00	KOSDAQ		금융	N	N	N	N	N	9790	-120	5	-1.21	17789480	1830	5.32	9800	9800	9620	12880	6940	9910	9721.03	3.12	-32	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1777	13.09	0.72	12	0.01	748.00	13681.00	13640	20231122	-28.23	9210	20241113	6.30	13630	-28.17	20240118	9210	6.30	20241113	13640	-28.23	20231122	9210	6.30	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
64	20241120	100646	57	100.00	KOSDAQ		금융	N	N	N	N	N	9730	-180	5	-1.82	5856840	603	1.75	9800	9800	9650	12880	6940	9910	9712.84	3.12	-44	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1766	13.01	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.67	9210	20241113	5.65	13630	-28.61	20240118	9210	5.65	20241113	13640	-28.67	20231122	9210	5.65	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
65	20241120	090644	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	-210	5	-2.12	2664050	274	0.80	9800	9800	9700	12880	6940	9910	9722.81	3.12	-32	10403	10156	9743	9496	9083	10280	9620	103	2970	500	7330	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.89	9210	20241113	5.32	13630	-28.83	20240118	9210	5.32	20241113	13640	-28.89	20231122	9210	5.32	20241113	0.60	N	078070	500	103 억	565946	N	N	N	N
66	20241119	160610	57	100.00	KOSDAQ		금융	N	N	N	N	N	9910	410	2	4.32	325353980	34149	475.94	9490	9990	9330	12350	6650	9500	9527.43	3.12	-1052	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1799	13.25	0.72	12	0.19	748.00	13681.00	13640	20231122	-27.35	9210	20241113	7.60	13630	-27.29	20240118	9210	7.60	20241113	13640	-27.35	20231122	9210	7.60	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
67	20241119	150619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9720	220	2	2.32	279315820	29467	410.69	9490	9730	9330	12350	6650	9500	9478.94	3.12	-969	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1764	12.99	0.71	12	0.16	748.00	13681.00	13640	20231122	-28.74	9210	20241113	5.54	13630	-28.69	20240118	9210	5.54	20241113	13640	-28.74	20231122	9210	5.54	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
68	20241119	140619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9470	-30	5	-0.32	137908010	14628	203.87	9490	9500	9330	12350	6650	9500	9427.67	3.12	-1287	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1719	12.66	0.69	12	0.08	748.00	13681.00	13640	20231122	-30.57	9210	20241113	2.82	13630	-30.52	20240118	9210	2.82	20241113	13640	-30.57	20231122	9210	2.82	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
69	20241119	130620	57	100.00	KOSDAQ		금융	N	N	N	N	N	9390	-110	5	-1.16	84615350	8975	125.09	9490	9500	9340	12350	6650	9500	9427.89	3.12	-757	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1704	12.55	0.69	12	0.05	748.00	13681.00	13640	20231122	-31.16	9210	20241113	1.95	13630	-31.11	20240118	9210	1.95	20241113	13640	-31.16	20231122	9210	1.95	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
70	20241119	120614	57	100.00	KOSDAQ		금융	N	N	N	N	N	9450	-50	5	-0.53	62123320	6584	91.76	9490	9500	9340	12350	6650	9500	9435.50	3.12	-622	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1715	12.63	0.69	12	0.04	748.00	13681.00	13640	20231122	-30.72	9210	20241113	2.61	13630	-30.67	20240118	9210	2.61	20241113	13640	-30.72	20231122	9210	2.61	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
71	20241119	110621	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	0	3	0.00	24671470	2611	36.39	9490	9500	9360	12350	6650	9500	9449.05	3.12	-234	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.35	9210	20241113	3.15	13630	-30.30	20240118	9210	3.15	20241113	13640	-30.35	20231122	9210	3.15	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
72	20241119	100638	57	100.00	KOSDAQ		금융	N	N	N	N	N	9490	-10	5	-0.11	1780560	189	2.63	9490	9500	9390	12350	6650	9500	9420.95	3.12	28	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1723	12.69	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.43	9210	20241113	3.04	13630	-30.37	20240118	9210	3.04	20241113	13640	-30.43	20231122	9210	3.04	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
73	20241119	090632	57	100.00	KOSDAQ		금융	N	N	N	N	N	9490	-10	5	-0.11	28470	3	0.04	9490	9490	9490	12350	6650	9500	9490.00	3.12	0	9840	9670	9510	9340	9180	9755	9425	103	2850	500	7030	10	1	18150700	1723	12.69	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.43	9210	20241113	3.04	13630	-30.37	20240118	9210	3.04	20241113	13640	-30.43	20231122	9210	3.04	20241113	0.60	N	078070	500	103 억	567047	N	N	N	N
74	20241118	160614	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-10	5	-0.11	67657350	7168	58.26	9420	9680	9350	12360	6660	9510	9438.80	3.13	-972	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.04	748.00	13681.00	13640	20231122	-30.35	9210	20241113	3.15	13630	-30.30	20240118	9210	3.15	20241113	13640	-30.35	20231122	9210	3.15	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
75	20241118	150619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9560	50	2	0.53	64596150	6846	55.64	9420	9680	9350	12360	6660	9510	9435.60	3.13	-841	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1735	12.78	0.70	12	0.04	748.00	13681.00	13640	20231122	-29.91	9210	20241113	3.80	13630	-29.86	20240118	9210	3.80	20241113	13640	-29.91	20231122	9210	3.80	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
76	20241118	140622	57	100.00	KOSDAQ		금융	N	N	N	N	N	9650	140	2	1.47	59980080	6360	51.69	9420	9680	9350	12360	6660	9510	9430.83	3.13	-819	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1752	12.90	0.71	12	0.04	748.00	13681.00	13640	20231122	-29.25	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13640	-29.25	20231122	9210	4.78	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
77	20241118	130619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9370	-140	5	-1.47	13479460	1433	11.65	9420	9500	9350	12360	6660	9510	9406.46	3.13	-192	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1701	12.53	0.68	12	0.01	748.00	13681.00	13640	20231122	-31.30	9210	20241113	1.74	13630	-31.25	20240118	9210	1.74	20241113	13640	-31.30	20231122	9210	1.74	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
78	20241118	120621	57	100.00	KOSDAQ		금융	N	N	N	N	N	9410	-100	5	-1.05	12354220	1313	10.67	9420	9500	9350	12360	6660	9510	9409.15	3.13	-101	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1708	12.58	0.69	12	0.01	748.00	13681.00	13640	20231122	-31.01	9210	20241113	2.17	13630	-30.96	20240118	9210	2.17	20241113	13640	-31.01	20231122	9210	2.17	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
79	20241118	110620	57	100.00	KOSDAQ		금융	N	N	N	N	N	9350	-160	5	-1.68	11317350	1203	9.78	9420	9500	9350	12360	6660	9510	9407.61	3.13	-101	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1697	12.50	0.68	12	0.01	748.00	13681.00	13640	20231122	-31.45	9210	20241113	1.52	13630	-31.40	20240118	9210	1.52	20241113	13640	-31.45	20231122	9210	1.52	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
80	20241118	100615	57	100.00	KOSDAQ		금융	N	N	N	N	N	9410	-100	5	-1.05	4987380	530	4.31	9420	9500	9390	12360	6660	9510	9410.15	3.13	-36	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1708	12.58	0.69	12	0.00	748.00	13681.00	13640	20231122	-31.01	9210	20241113	2.17	13630	-30.96	20240118	9210	2.17	20241113	13640	-31.01	20231122	9210	2.17	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
81	20241118	090613	57	100.00	KOSDAQ		금융	N	N	N	N	N	9420	-90	5	-0.95	537100	57	0.46	9420	9500	9420	12360	6660	9510	9422.81	3.13	1	9883	9696	9463	9276	9043	9580	9160	103	2850	500	7030	10	1	18150700	1710	12.59	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.94	9210	20241113	2.28	13630	-30.89	20240118	9210	2.28	20241113	13640	-30.94	20231122	9210	2.28	20241113	0.60	N	078070	500	103 억	567488	N	N	N	N
82	20241115	160632	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	-90	5	-0.94	115967180	12298	459.22	9540	9650	9230	12480	6720	9600	9429.76	3.13	472	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1726	12.71	0.70	12	0.07	748.00	13681.00	13640	20231122	-30.28	9210	20241113	3.26	13630	-30.23	20240118	9210	3.26	20241113	13640	-30.28	20231122	9210	3.26	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
83	20241115	150650	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	-90	5	-0.94	85156170	9037	337.45	9540	9650	9230	12480	6720	9600	9423.06	3.13	442	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1726	12.71	0.70	12	0.05	748.00	13681.00	13640	20231122	-30.28	9210	20241113	3.26	13630	-30.23	20240118	9210	3.26	20241113	13640	-30.28	20231122	9210	3.26	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
84	20241115	140643	57	100.00	KOSDAQ		금융	N	N	N	N	N	9460	-140	5	-1.46	68408950	7271	271.51	9540	9650	9230	12480	6720	9600	9408.47	3.13	579	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1717	12.65	0.69	12	0.04	748.00	13681.00	13640	20231122	-30.65	9210	20241113	2.71	13630	-30.59	20240118	9210	2.71	20241113	13640	-30.65	20231122	9210	2.71	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
85	20241115	130642	57	100.00	KOSDAQ		금융	N	N	N	N	N	9440	-160	5	-1.67	53242720	5666	211.58	9540	9650	9230	12480	6720	9600	9396.88	3.13	508	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1713	12.62	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.79	9210	20241113	2.50	13630	-30.74	20240118	9210	2.50	20241113	13640	-30.79	20231122	9210	2.50	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
86	20241115	120647	57	100.00	KOSDAQ		금융	N	N	N	N	N	9230	-370	5	-3.85	46982940	5002	186.78	9540	9650	9230	12480	6720	9600	9392.83	3.13	512	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1675	12.34	0.67	12	0.03	748.00	13681.00	13640	20231122	-32.33	9210	20241113	0.22	13630	-32.28	20240118	9210	0.22	20241113	13640	-32.33	20231122	9210	0.22	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
87	20241115	110631	57	100.00	KOSDAQ		금융	N	N	N	N	N	9480	-120	5	-1.25	37119340	3945	147.31	9540	9650	9340	12480	6720	9600	9409.21	3.13	517	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1721	12.67	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.50	9210	20241113	2.93	13630	-30.45	20240118	9210	2.93	20241113	13640	-30.50	20231122	9210	2.93	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
88	20241115	100631	57	100.00	KOSDAQ		금융	N	N	N	N	N	9420	-180	5	-1.88	6813550	717	26.77	9540	9650	9410	12480	6720	9600	9502.86	3.13	-71	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1710	12.59	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.94	9210	20241113	2.28	13630	-30.89	20240118	9210	2.28	20241113	13640	-30.94	20231122	9210	2.28	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
89	20241115	090626	57	100.00	KOSDAQ		금융	N	N	N	N	N	9650	50	2	0.52	1574570	165	6.16	9540	9650	9540	12480	6720	9600	9542.85	3.13	0	9760	9680	9540	9460	9320	9720	9500	103	2880	500	7100	10	1	18150700	1752	12.90	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.25	9210	20241113	4.78	13630	-29.20	20240118	9210	4.78	20241113	13640	-29.25	20231122	9210	4.78	20241113	0.61	N	078070	500	103 억	567471	N	N	N	N
90	20241114	160626	57	100.00	KOSDAQ		금융	N	N	N	N	N	9580	-90	5	-0.93	18076200	1897	7.82	9550	9620	9400	12570	6770	9670	9528.84	3.13	-214	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1739	12.81	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.77	9210	20241113	4.02	13630	-29.71	20240118	9210	4.02	20241113	13640	-29.77	20231122	9210	4.02	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
91	20241114	150629	57	100.00	KOSDAQ		금융	N	N	N	N	N	9520	-150	5	-1.55	14901410	1564	6.44	9550	9620	9400	12570	6770	9670	9527.76	3.13	-214	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1728	12.73	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.21	9210	20241113	3.37	13630	-30.15	20240118	9210	3.37	20241113	13640	-30.21	20231122	9210	3.37	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
92	20241114	140624	57	100.00	KOSDAQ		금융	N	N	N	N	N	9550	-120	5	-1.24	12596260	1323	5.45	9550	9620	9400	12570	6770	9670	9520.98	3.13	-178	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1733	12.77	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.99	9210	20241113	3.69	13630	-29.93	20240118	9210	3.69	20241113	13640	-29.99	20231122	9210	3.69	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
93	20241114	130625	57	100.00	KOSDAQ		금융	N	N	N	N	N	9570	-100	5	-1.03	11134340	1170	4.82	9550	9620	9400	12570	6770	9670	9516.53	3.13	-123	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1737	12.79	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.84	9210	20241113	3.91	13630	-29.79	20240118	9210	3.91	20241113	13640	-29.84	20231122	9210	3.91	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
94	20241114	120625	57	100.00	KOSDAQ		금융	N	N	N	N	N	9540	-130	5	-1.34	11115200	1168	4.81	9550	9620	9400	12570	6770	9670	9516.44	3.13	-123	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1732	12.75	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.06	9210	20241113	3.58	13630	-30.01	20240118	9210	3.58	20241113	13640	-30.06	20231122	9210	3.58	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
95	20241114	110626	57	100.00	KOSDAQ		금융	N	N	N	N	N	9560	-110	5	-1.14	5797460	611	2.52	9550	9620	9400	12570	6770	9670	9488.48	3.13	3	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1735	12.78	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.91	9210	20241113	3.80	13630	-29.86	20240118	9210	3.80	20241113	13640	-29.91	20231122	9210	3.80	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
96	20241114	100645	57	100.00	KOSDAQ		금융	N	N	N	N	N	9550	-120	5	-1.24	210100	22	0.09	9550	9550	9550	12570	6770	9670	9550.00	3.13	0	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1733	12.77	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.99	9210	20241113	3.69	13630	-29.93	20240118	9210	3.69	20241113	13640	-29.99	20231122	9210	3.69	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
97	20241114	090620	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	0	3	0.00	0	0	0.00	0	0	0	12570	6770	9670	0.00	3.13	0	9990	9830	9520	9360	9050	9910	9440	103	2900	500	7150	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13640	-29.11	20231122	9210	4.99	20241113	0.60	N	078070	500	103 억	567714	N	N	N	N
98	20241113	160346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	9670	170	2	1.79	227718550	24268	181.16	9460	9680	9210	12350	6650	9500	9383.12	3.13	-3104	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1755	12.93	0.71	12	0.13	748.00	13681.00	13640	20231122	-29.11	9210	20241113	4.99	13630	-29.05	20240118	9210	4.99	20241113	13640	-29.11	20231122	9210	4.99	20241113	0.60	N	078070	500	103 억	568541	N	N	N	N
99	20241113	150409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	9550	50	2	0.53	218880770	23349	174.30	9460	9550	9210	12350	6650	9500	9374.31	3.13	-2920	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1733	12.77	0.70	12	0.13	748.00	13681.00	13640	20231122	-29.99	9210	20241113	3.69	13630	-29.93	20240118	9210	3.69	20241113	13640	-29.99	20231122	9210	3.69	20241113	0.60	N	078070	500	103 억	568541	N	N	N	N
100	20241113	140406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	9440	-60	5	-0.63	181225250	19381	144.68	9460	9460	9210	12350	6650	9500	9350.67	3.13	-759	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1713	12.62	0.69	12	0.11	748.00	13681.00	13640	20231122	-30.79	9210	20241113	2.50	13630	-30.74	20240118	9210	2.50	20241113	13640	-30.79	20231122	9210	2.50	20241113	0.60	N	078070	500	103 억	568541	N	N	N	N
101	20241113	130403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	9380	-120	5	-1.26	92734810	9958	74.34	9460	9460	9210	12350	6650	9500	9312.59	3.13	-321	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1703	12.54	0.69	12	0.05	748.00	13681.00	13640	20231122	-31.23	9210	20241113	1.85	13630	-31.18	20240118	9210	1.85	20241113	13640	-31.23	20231122	9210	1.85	20241113	0.60	N	078070	500	103 억	568541	N	N	N	N
102	20241113	120401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	9260	-240	5	-2.53	41908790	4528	33.80	9460	9460	9210	12350	6650	9500	9255.47	3.13	-114	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1681	12.38	0.68	12	0.02	748.00	13681.00	13640	20231122	-32.11	9210	20241113	0.54	13630	-32.06	20240118	9210	0.54	20241113	13640	-32.11	20231122	9210	0.54	20241113	0.60	N	078070	500	103 억	568541	N	N	N	N
103	20241113	110359	57	100.00	KOSDAQ		금융	N	N	N	N	N	9360	-140	5	-1.47	10060080	1077	8.04	9460	9460	9250	12350	6650	9500	9340.84	3.13	-70	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1699	12.51	0.68	12	0.01	748.00	13681.00	13640	20231122	-31.38	9220	20241025	1.52	13630	-31.33	20240118	9220	1.52	20241025	13640	-31.38	20231122	9220	1.52	20241025	0.60	N	078070	500	103 억	568541	N	N	N	N
104	20241113	100400	57	100.00	KOSDAQ		금융	N	N	N	N	N	9390	-110	5	-1.16	4640400	495	3.70	9460	9460	9300	12350	6650	9500	9374.55	3.13	17	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1704	12.55	0.69	12	0.00	748.00	13681.00	13640	20231122	-31.16	9220	20241025	1.84	13630	-31.11	20240118	9220	1.84	20241025	13640	-31.16	20231122	9220	1.84	20241025	0.60	N	078070	500	103 억	568541	N	N	N	N
105	20241113	090354	57	100.00	KOSDAQ		금융	N	N	N	N	N	9420	-80	5	-0.84	472960	50	0.37	9460	9460	9420	12350	6650	9500	9459.20	3.13	0	9673	9586	9443	9356	9213	9615	9385	103	2850	500	7030	10	1	18150700	1710	12.59	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.94	9220	20241025	2.17	13630	-30.89	20240118	9220	2.17	20241025	13640	-30.94	20231122	9220	2.17	20241025	0.60	N	078070	500	103 억	568541	N	N	N	N
106	20241112	160603	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-50	5	-0.52	126322760	13396	218.53	9500	9530	9300	12410	6690	9550	9429.89	3.13	-124	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1724	12.70	0.69	12	0.07	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
107	20241112	150608	57	100.00	KOSDAQ		금융	N	N	N	N	N	9530	-20	5	-0.21	85311250	9067	147.91	9500	9530	9300	12410	6690	9550	9408.98	3.13	-261	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1730	12.74	0.70	12	0.05	748.00	13681.00	13640	20231122	-30.13	9220	20241025	3.36	13630	-30.08	20240118	9220	3.36	20241025	13640	-30.13	20231122	9220	3.36	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
108	20241112	140616	57	100.00	KOSDAQ		금융	N	N	N	N	N	9420	-130	5	-1.36	59851180	6374	103.98	9500	9510	9300	12410	6690	9550	9389.89	3.13	-248	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1710	12.59	0.69	12	0.04	748.00	13681.00	13640	20231122	-30.94	9220	20241025	2.17	13630	-30.89	20240118	9220	2.17	20241025	13640	-30.94	20231122	9220	2.17	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
109	20241112	130611	57	100.00	KOSDAQ		금융	N	N	N	N	N	9460	-90	5	-0.94	52576600	5598	91.32	9500	9510	9300	12410	6690	9550	9392.03	3.13	-184	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1717	12.65	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.65	9220	20241025	2.60	13630	-30.59	20240118	9220	2.60	20241025	13640	-30.65	20231122	9220	2.60	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
110	20241112	120610	57	100.00	KOSDAQ		금융	N	N	N	N	N	9480	-70	5	-0.73	47856580	5097	83.15	9500	9510	9300	12410	6690	9550	9389.17	3.13	-163	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1721	12.67	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.50	9220	20241025	2.82	13630	-30.45	20240118	9220	2.82	20241025	13640	-30.50	20231122	9220	2.82	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
111	20241112	110609	57	100.00	KOSDAQ		금융	N	N	N	N	N	9390	-160	5	-1.68	17005220	1811	29.54	9500	9510	9350	12410	6690	9550	9389.96	3.13	-157	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1704	12.55	0.69	12	0.01	748.00	13681.00	13640	20231122	-31.16	9220	20241025	1.84	13630	-31.11	20240118	9220	1.84	20241025	13640	-31.16	20231122	9220	1.84	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
112	20241112	100608	57	100.00	KOSDAQ		금융	N	N	N	N	N	9370	-180	5	-1.88	13068820	1391	22.69	9500	9510	9350	12410	6690	9550	9395.27	3.13	-107	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1701	12.53	0.68	12	0.01	748.00	13681.00	13640	20231122	-31.30	9220	20241025	1.63	13630	-31.25	20240118	9220	1.63	20241025	13640	-31.30	20231122	9220	1.63	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
113	20241112	090607	57	100.00	KOSDAQ		금융	N	N	N	N	N	9470	-80	5	-0.84	805540	85	1.39	9500	9500	9470	12410	6690	9550	9476.94	3.13	-7	9696	9622	9476	9402	9256	9660	9440	103	2860	500	7060	10	1	18150700	1719	12.66	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.57	9220	20241025	2.71	13630	-30.52	20240118	9220	2.71	20241025	13640	-30.57	20231122	9220	2.71	20241025	0.61	N	078070	500	103 억	568665	N	N	N	N
114	20241111	160604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9550	90	2	0.95	57793480	6122	135.74	9460	9550	9330	12290	6630	9460	9440.29	3.14	-561	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1733	12.77	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.99	9220	20241025	3.58	13630	-29.93	20240118	9220	3.58	20241025	13640	-29.99	20231122	9220	3.58	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
115	20241111	150623	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	40	2	0.42	48370210	5132	113.79	9460	9550	9330	12290	6630	9460	9425.22	3.14	-504	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1724	12.70	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
116	20241111	140614	57	100.00	KOSDAQ		금융	N	N	N	N	N	9410	-50	5	-0.53	40610040	4312	95.61	9460	9550	9330	12290	6630	9460	9417.91	3.14	-464	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1708	12.58	0.69	12	0.02	748.00	13681.00	13640	20231122	-31.01	9220	20241025	2.06	13630	-30.96	20240118	9220	2.06	20241025	13640	-31.01	20231122	9220	2.06	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
117	20241111	130610	57	100.00	KOSDAQ		금융	N	N	N	N	N	9460	0	3	0.00	37063440	3935	87.25	9460	9550	9330	12290	6630	9460	9418.92	3.14	-521	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1717	12.65	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.65	9220	20241025	2.60	13630	-30.59	20240118	9220	2.60	20241025	13640	-30.65	20231122	9220	2.60	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
118	20241111	120607	57	100.00	KOSDAQ		금융	N	N	N	N	N	9360	-100	5	-1.06	13981620	1489	33.02	9460	9470	9330	12290	6630	9460	9389.94	3.14	-40	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1699	12.51	0.68	12	0.01	748.00	13681.00	13640	20231122	-31.38	9220	20241025	1.52	13630	-31.33	20240118	9220	1.52	20241025	13640	-31.38	20231122	9220	1.52	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
119	20241111	110606	57	100.00	KOSDAQ		금융	N	N	N	N	N	9390	-70	5	-0.74	7965000	847	18.78	9460	9470	9370	12290	6630	9460	9403.78	3.14	-53	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1704	12.55	0.69	12	0.00	748.00	13681.00	13640	20231122	-31.16	9220	20241025	1.84	13630	-31.11	20240118	9220	1.84	20241025	13640	-31.16	20231122	9220	1.84	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
120	20241111	100604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9410	-50	5	-0.53	3798200	403	8.94	9460	9470	9380	12290	6630	9460	9424.81	3.14	4	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1708	12.58	0.69	12	0.00	748.00	13681.00	13640	20231122	-31.01	9220	20241025	2.06	13630	-30.96	20240118	9220	2.06	20241025	13640	-31.01	20231122	9220	2.06	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
121	20241111	090602	57	100.00	KOSDAQ		금융	N	N	N	N	N	9460	0	3	0.00	378410	40	0.89	9460	9470	9460	12290	6630	9460	9460.25	3.14	-1	9620	9540	9450	9370	9280	9495	9325	103	2830	500	7000	10	1	18150700	1717	12.65	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.65	9220	20241025	2.60	13630	-30.59	20240118	9220	2.60	20241025	13640	-30.65	20231122	9220	2.60	20241025	0.61	N	078070	500	103 억	569192	N	N	N	N
122	20241108	160557	57	100.00	KOSDAQ		금융	N	N	N	N	N	9460	-50	5	-0.53	42623250	4508	283.70	9520	9530	9360	12360	6660	9510	9455.02	3.14	-150	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1717	12.65	0.69	12	0.02	748.00	13681.00	13640	20231122	-30.65	9220	20241025	2.60	13630	-30.59	20240118	9220	2.60	20241025	13640	-30.65	20231122	9220	2.60	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
123	20241108	150605	57	100.00	KOSDAQ		금융	N	N	N	N	N	9420	-90	5	-0.95	24682330	2607	164.07	9520	9530	9410	12360	6660	9510	9467.71	3.14	-91	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1710	12.59	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.94	9220	20241025	2.17	13630	-30.89	20240118	9220	2.17	20241025	13640	-30.94	20231122	9220	2.17	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
124	20241108	140604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9440	-70	5	-0.74	22957960	2424	152.55	9520	9530	9440	12360	6660	9510	9471.11	3.14	-60	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1713	12.62	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.79	9220	20241025	2.39	13630	-30.74	20240118	9220	2.39	20241025	13640	-30.79	20231122	9220	2.39	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
125	20241108	130605	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	0	3	0.00	22664510	2393	150.60	9520	9530	9440	12360	6660	9510	9471.17	3.14	-50	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1726	12.71	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.28	9220	20241025	3.15	13630	-30.23	20240118	9220	3.15	20241025	13640	-30.28	20231122	9220	3.15	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
126	20241108	120604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-10	5	-0.11	22426930	2368	149.02	9520	9530	9440	12360	6660	9510	9470.83	3.14	-47	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
127	20241108	110604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-10	5	-0.11	18911940	1996	125.61	9520	9530	9460	12360	6660	9510	9474.92	3.14	-96	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
128	20241108	100613	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-10	5	-0.11	16240310	1715	107.93	9520	9530	9460	12360	6660	9510	9469.57	3.14	-96	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.01	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
129	20241108	090558	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	0	3	0.00	257110	27	1.70	9520	9530	9510	12360	6660	9510	9522.59	3.14	0	9656	9582	9476	9402	9296	9530	9350	103	2850	500	7030	10	1	18150700	1726	12.71	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.28	9220	20241025	3.15	13630	-30.23	20240118	9220	3.15	20241025	13640	-30.28	20231122	9220	3.15	20241025	0.60	N	078070	500	103 억	569342	N	N	N	N
130	20241107	160600	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	10	2	0.11	14958710	1575	24.91	9540	9550	9370	12350	6650	9500	9497.58	3.14	-153	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1726	12.71	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.28	9220	20241025	3.15	13630	-30.23	20240118	9220	3.15	20241025	13640	-30.28	20231122	9220	3.15	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
131	20241107	150601	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	10	2	0.11	12229360	1288	20.37	9540	9550	9370	12350	6650	9500	9494.84	3.14	-153	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1726	12.71	0.70	12	0.01	748.00	13681.00	13640	20231122	-30.28	9220	20241025	3.15	13630	-30.23	20240118	9220	3.15	20241025	13640	-30.28	20231122	9220	3.15	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
132	20241107	140604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	0	3	0.00	8228000	865	13.68	9540	9550	9480	12350	6650	9500	9512.14	3.14	-115	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
133	20241107	130605	57	100.00	KOSDAQ		금융	N	N	N	N	N	9520	20	2	0.21	5107840	537	8.49	9540	9550	9480	12350	6650	9500	9511.81	3.14	-107	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1728	12.73	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.21	9220	20241025	3.25	13630	-30.15	20240118	9220	3.25	20241025	13640	-30.21	20231122	9220	3.25	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
134	20241107	120602	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	0	3	0.00	3787410	398	6.30	9540	9550	9480	12350	6650	9500	9516.11	3.14	-113	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1724	12.70	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
135	20241107	110601	57	100.00	KOSDAQ		금융	N	N	N	N	N	9510	10	2	0.11	3102980	326	5.16	9540	9550	9480	12350	6650	9500	9518.34	3.14	-94	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1726	12.71	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.28	9220	20241025	3.15	13630	-30.23	20240118	9220	3.15	20241025	13640	-30.28	20231122	9220	3.15	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
136	20241107	100601	57	100.00	KOSDAQ		금융	N	N	N	N	N	9540	40	2	0.42	2085410	219	3.46	9540	9550	9480	12350	6650	9500	9522.42	3.14	-90	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1732	12.75	0.70	12	0.00	748.00	13681.00	13640	20231122	-30.06	9220	20241025	3.47	13630	-30.01	20240118	9220	3.47	20241025	13640	-30.06	20231122	9220	3.47	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
137	20241107	090601	57	100.00	KOSDAQ		금융	N	N	N	N	N	9490	-10	5	-0.11	428820	45	0.71	9540	9550	9490	12350	6650	9500	9529.33	3.14	-31	9813	9656	9573	9416	9333	9615	9375	103	2850	500	7030	10	1	18150700	1723	12.69	0.69	12	0.00	748.00	13681.00	13640	20231122	-30.43	9220	20241025	2.93	13630	-30.37	20240118	9220	2.93	20241025	13640	-30.43	20231122	9220	2.93	20241025	0.60	N	078070	500	103 억	569479	N	N	N	N
138	20241106	160604	57	100.00	KOSDAQ		금융	N	N	N	N	N	9500	-160	5	-1.66	58211040	6094	270.36	9640	9730	9490	12550	6770	9660	9554.41	3.14	1912	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1724	12.70	0.69	12	0.03	748.00	13681.00	13640	20231122	-30.35	9220	20241025	3.04	13630	-30.30	20240118	9220	3.04	20241025	13640	-30.35	20231122	9220	3.04	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
139	20241106	150621	57	100.00	KOSDAQ		금융	N	N	N	N	N	9560	-100	5	-1.04	50683930	5302	235.23	9640	9730	9490	12550	6770	9660	9559.40	3.14	2307	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1735	12.78	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.91	9220	20241025	3.69	13630	-29.86	20240118	9220	3.69	20241025	13640	-29.91	20231122	9220	3.69	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
140	20241106	140616	57	100.00	KOSDAQ		금융	N	N	N	N	N	9570	-90	5	-0.93	46188460	4831	214.33	9640	9730	9500	12550	6770	9660	9560.85	3.14	2437	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1737	12.79	0.70	12	0.03	748.00	13681.00	13640	20231122	-29.84	9220	20241025	3.80	13630	-29.79	20240118	9220	3.80	20241025	13640	-29.84	20231122	9220	3.80	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
141	20241106	130624	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	40	2	0.41	15132820	1565	69.43	9640	9730	9590	12550	6770	9660	9669.53	3.14	-251	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1761	12.97	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.89	9220	20241025	5.21	13630	-28.83	20240118	9220	5.21	20241025	13640	-28.89	20231122	9220	5.21	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
142	20241106	120603	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	40	2	0.41	10386750	1074	47.65	9640	9720	9620	12550	6770	9660	9671.09	3.14	-166	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1761	12.97	0.71	12	0.01	748.00	13681.00	13640	20231122	-28.89	9220	20241025	5.21	13630	-28.83	20240118	9220	5.21	20241025	13640	-28.89	20231122	9220	5.21	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
143	20241106	110607	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	10	2	0.10	7047160	729	32.34	9640	9720	9620	12550	6770	9660	9666.89	3.14	-107	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9220	20241025	4.88	13630	-29.05	20240118	9220	4.88	20241025	13640	-29.11	20231122	9220	4.88	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
144	20241106	100610	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	10	2	0.10	6108220	632	28.04	9640	9720	9620	12550	6770	9660	9664.91	3.14	-62	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9220	20241025	4.88	13630	-29.05	20240118	9220	4.88	20241025	13640	-29.11	20231122	9220	4.88	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
145	20241106	090606	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	40	2	0.41	1315070	136	6.03	9640	9700	9630	12550	6770	9660	9669.63	3.14	-100	9766	9712	9636	9582	9506	9740	9610	103	2890	500	7140	10	1	18150700	1761	12.97	0.71	12	0.00	748.00	13681.00	13640	20231122	-28.89	9220	20241025	5.21	13630	-28.83	20240118	9220	5.21	20241025	13640	-28.89	20231122	9220	5.21	20241025	0.60	N	078070	500	103 억	569894	N	N	N	N
146	20241105	160550	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	-10	5	-0.10	19355150	2009	39.28	9610	9690	9560	12570	6770	9670	9633.99	3.14	-80	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1753	12.91	0.71	12	0.01	748.00	13681.00	13640	20231122	-29.18	9220	20241025	4.77	13630	-29.13	20240118	9220	4.77	20241025	13640	-29.18	20231122	9220	4.77	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
147	20241105	150601	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	-10	5	-0.10	15539120	1613	31.54	9610	9690	9560	12570	6770	9670	9633.68	3.14	-36	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1753	12.91	0.71	12	0.01	748.00	13681.00	13640	20231122	-29.18	9220	20241025	4.77	13630	-29.13	20240118	9220	4.77	20241025	13640	-29.18	20231122	9220	4.77	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
148	20241105	140558	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	0	3	0.00	10610400	1100	21.51	9610	9690	9610	12570	6770	9670	9645.82	3.14	-154	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1755	12.93	0.71	12	0.01	748.00	13681.00	13640	20231122	-29.11	9220	20241025	4.88	13630	-29.05	20240118	9220	4.88	20241025	13640	-29.11	20231122	9220	4.88	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
149	20241105	130600	57	100.00	KOSDAQ		금융	N	N	N	N	N	9680	10	2	0.10	9135600	947	18.52	9610	9690	9610	12570	6770	9670	9646.88	3.14	-151	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1757	12.94	0.71	12	0.01	748.00	13681.00	13640	20231122	-29.03	9220	20241025	4.99	13630	-28.98	20240118	9220	4.99	20241025	13640	-29.03	20231122	9220	4.99	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
150	20241105	120555	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	0	3	0.00	6035780	626	12.24	9610	9690	9610	12570	6770	9670	9641.82	3.14	-119	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1755	12.93	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.11	9220	20241025	4.88	13630	-29.05	20240118	9220	4.88	20241025	13640	-29.11	20231122	9220	4.88	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
151	20241105	110547	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	-10	5	-0.10	5610550	582	11.38	9610	9690	9610	12570	6770	9670	9640.12	3.14	-104	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1753	12.91	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.18	9220	20241025	4.77	13630	-29.13	20240118	9220	4.77	20241025	13640	-29.18	20231122	9220	4.77	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
152	20241105	100556	57	100.00	KOSDAQ		금융	N	N	N	N	N	9680	10	2	0.10	57860	6	0.12	9610	9690	9610	12570	6770	9670	9643.33	3.14	-1	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1757	12.94	0.71	12	0.00	748.00	13681.00	13640	20231122	-29.03	9220	20241025	4.99	13630	-28.98	20240118	9220	4.99	20241025	13640	-29.03	20231122	9220	4.99	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
153	20241105	090553	57	100.00	KOSDAQ		금융	N	N	N	N	N	9610	-60	5	-0.62	28830	3	0.06	9610	9610	9610	12570	6770	9670	9610.00	3.14	0	9903	9786	9683	9566	9463	9845	9625	103	2900	500	7150	10	1	18150700	1744	12.85	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.55	9220	20241025	4.23	13630	-29.49	20240118	9220	4.23	20241025	13640	-29.55	20231122	9220	4.23	20241025	0.60	N	078070	500	103 억	569974	N	N	N	N
154	20241104	160550	57	100.00	KOSDAQ		금융	N	N	N	N	N	9670	40	2	0.42	49356970	5114	436.72	9600	9800	9580	12510	6750	9630	9651.34	3.14	-584	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1755	12.93	0.71	12	0.03	748.00	13681.00	13640	20231122	-29.11	9220	20241025	4.88	13630	-29.05	20240118	9220	4.88	20241025	13640	-29.11	20231122	9220	4.88	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
155	20241104	150559	57	100.00	KOSDAQ		금융	N	N	N	N	N	9660	30	2	0.31	47627280	4935	421.43	9600	9800	9580	12510	6750	9630	9650.92	3.14	-536	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1753	12.91	0.71	12	0.03	748.00	13681.00	13640	20231122	-29.18	9220	20241025	4.77	13630	-29.13	20240118	9220	4.77	20241025	13640	-29.18	20231122	9220	4.77	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
156	20241104	140551	57	100.00	KOSDAQ		금융	N	N	N	N	N	9640	10	2	0.10	43097560	4465	381.30	9600	9800	9580	12510	6750	9630	9652.31	3.14	-502	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1750	12.89	0.70	12	0.02	748.00	13681.00	13640	20231122	-29.33	9220	20241025	4.56	13630	-29.27	20240118	9220	4.56	20241025	13640	-29.33	20231122	9220	4.56	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
157	20241104	130538	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	70	2	0.73	41072610	4255	363.36	9600	9800	9580	12510	6750	9630	9652.79	3.14	-511	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1761	12.97	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.89	9220	20241025	5.21	13630	-28.83	20240118	9220	5.21	20241025	13640	-28.89	20231122	9220	5.21	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
158	20241104	120543	57	100.00	KOSDAQ		금융	N	N	N	N	N	9720	90	2	0.93	38899430	4031	344.24	9600	9800	9580	12510	6750	9630	9650.07	3.14	-503	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1764	12.99	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.74	9220	20241025	5.42	13630	-28.69	20240118	9220	5.42	20241025	13640	-28.74	20231122	9220	5.42	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
159	20241104	110540	57	100.00	KOSDAQ		금융	N	N	N	N	N	9700	70	2	0.73	29626130	3075	262.60	9600	9800	9580	12510	6750	9630	9634.51	3.14	-189	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1761	12.97	0.71	12	0.02	748.00	13681.00	13640	20231122	-28.89	9220	20241025	5.21	13630	-28.83	20240118	9220	5.21	20241025	13640	-28.89	20231122	9220	5.21	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
160	20241104	100533	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-30	5	-0.31	19602560	2042	174.38	9600	9610	9580	12510	6750	9630	9599.69	3.14	-238	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1742	12.83	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
161	20241104	090539	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-30	5	-0.31	28800	3	0.26	9600	9600	9600	12510	6750	9630	9600.00	3.14	0	9763	9696	9623	9556	9483	9730	9590	103	2880	500	7120	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570558	N	N	N	N
162	20241101	160521	57	100.00	KOSDAQ		금융	N	N	N	N	N	9630	-60	5	-0.62	11260650	1171	35.46	9600	9690	9550	12590	6790	9690	9616.27	3.14	-117	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1748	12.87	0.70	12	0.01	748.00	13681.00	13640	20231122	-29.40	9220	20241025	4.45	13630	-29.35	20240118	9220	4.45	20241025	13640	-29.40	20231122	9220	4.45	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
163	20241101	150534	57	100.00	KOSDAQ		금융	N	N	N	N	N	9590	-100	5	-1.03	5373180	559	16.93	9600	9690	9550	12590	6790	9690	9612.13	3.14	-91	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1741	12.82	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.69	9220	20241025	4.01	13630	-29.64	20240118	9220	4.01	20241025	13640	-29.69	20231122	9220	4.01	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
164	20241101	140521	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-90	5	-0.93	5171850	538	16.29	9600	9690	9550	12590	6790	9690	9613.10	3.14	-87	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
165	20241101	130621	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-90	5	-0.93	5171850	538	16.29	9600	9690	9550	12590	6790	9690	9613.10	3.14	-87	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
166	20241101	120621	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-90	5	-0.93	5171850	538	16.29	9600	9690	9550	12590	6790	9690	9613.10	3.14	-87	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
167	20241101	110619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9550	-140	5	-1.44	3805360	396	11.99	9600	9690	9550	12590	6790	9690	9609.49	3.14	-80	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1733	12.77	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.99	9220	20241025	3.58	13630	-29.93	20240118	9220	3.58	20241025	13640	-29.99	20231122	9220	3.58	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
168	20241101	100620	57	100.00	KOSDAQ		금융	N	N	N	N	N	9620	-70	5	-0.72	1753790	182	5.51	9600	9690	9590	12590	6790	9690	9636.21	3.14	-51	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1746	12.86	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.47	9220	20241025	4.34	13630	-29.42	20240118	9220	4.34	20241025	13640	-29.47	20231122	9220	4.34	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N
169	20241101	090619	57	100.00	KOSDAQ		금융	N	N	N	N	N	9600	-90	5	-0.93	508800	53	1.61	9600	9600	9600	12590	6790	9690	9600.00	3.14	-7	9856	9772	9676	9592	9496	9725	9545	103	2900	500	7170	10	1	18150700	1742	12.83	0.70	12	0.00	748.00	13681.00	13640	20231122	-29.62	9220	20241025	4.12	13630	-29.57	20240118	9220	4.12	20241025	13640	-29.62	20231122	9220	4.12	20241025	0.60	N	078070	500	103 억	570675	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History