KissMeData/413600/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	10	2	0.45	72390965	33361	79.67	2205	2230	2115	2865	1545	2205	2169.93	1.14	-2094	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	76	138.44	1.14	12	0.97	16.00	1938.00	3321	20240426	-33.30	2095	20241121	5.73	3321	-33.30	20240426	2095	5.73	20241121	3100	-28.55	20240905	2020	9.65	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
3	20241129	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	15	2	0.68	60763490	28111	67.14	2205	2225	2115	2865	1545	2205	2161.56	1.14	-1423	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	76	138.75	1.15	12	0.82	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
4	20241129	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	15	2	0.68	45194285	20977	50.10	2205	2220	2115	2865	1545	2205	2154.47	1.14	-1174	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	76	138.75	1.15	12	0.61	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
5	20241129	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-60	5	-2.72	35916265	16748	40.00	2205	2205	2115	2865	1545	2205	2144.51	1.14	-52	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	74	134.06	1.11	12	0.49	16.00	1938.00	3321	20240426	-35.41	2095	20241121	2.39	3321	-35.41	20240426	2095	2.39	20241121	3100	-30.81	20240905	2020	6.19	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
6	20241129	121416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	9373745	4326	10.33	2205	2205	2130	2865	1545	2205	2166.84	1.14	-644	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	75	137.19	1.13	12	0.13	16.00	1938.00	3321	20240426	-33.91	2095	20241121	4.77	3321	-33.91	20240426	2095	4.77	20241121	3100	-29.19	20240905	2020	8.66	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
7	20241129	111419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-45	5	-2.04	5747725	2660	6.35	2205	2205	2130	2865	1545	2205	2160.80	1.14	-640	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	74	135.00	1.11	12	0.08	16.00	1938.00	3321	20240426	-34.96	2095	20241121	3.10	3321	-34.96	20240426	2095	3.10	20241121	3100	-30.32	20240905	2020	6.93	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
8	20241129	101410	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-75	5	-3.40	1727415	799	1.91	2205	2205	2130	2865	1545	2205	2161.97	1.14	-433	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	73	133.12	1.10	12	0.02	16.00	1938.00	3321	20240426	-35.86	2095	20241121	1.67	3321	-35.86	20240426	2095	1.67	20241121	3100	-31.29	20240905	2020	5.45	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
9	20241129	091415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	848550	389	0.93	2205	2205	2155	2865	1545	2205	2181.36	1.14	-182	2361	2282	2206	2127	2051	2245	2090	3	660	100	1490	5	1	3430000	75	136.88	1.13	12	0.01	16.00	1938.00	3321	20240426	-34.06	2095	20241121	4.53	3321	-34.06	20240426	2095	4.53	20241121	3100	-29.35	20240905	2020	8.42	20231208	0.50	N	413600	100	3 억	39178	N	N	N	N
10	20241128	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-85	5	-3.71	91163320	41872	343.86	2285	2285	2130	2975	1605	2290	2177.19	1.15	-172	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	76	137.81	1.14	12	1.22	16.00	1938.00	3321	20240426	-33.60	2095	20241121	5.25	3321	-33.60	20240426	2095	5.25	20241121	3100	-28.87	20240905	2020	9.16	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
11	20241128	151421	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-135	5	-5.90	86717365	39833	327.12	2285	2285	2130	2975	1605	2290	2177.02	1.15	1304	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	74	134.69	1.11	12	1.16	16.00	1938.00	3321	20240426	-35.11	2095	20241121	2.86	3321	-35.11	20240426	2095	2.86	20241121	3100	-30.48	20240905	2020	6.68	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
12	20241128	141420	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-95	5	-4.15	39978180	18130	148.89	2285	2285	2160	2975	1605	2290	2205.08	1.15	652	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	75	137.19	1.13	12	0.53	16.00	1938.00	3321	20240426	-33.91	2095	20241121	4.77	3321	-33.91	20240426	2095	4.77	20241121	3100	-29.19	20240905	2020	8.66	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
13	20241128	131417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-100	5	-4.37	37196655	16865	138.50	2285	2285	2160	2975	1605	2290	2205.55	1.15	1241	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	75	136.88	1.13	12	0.49	16.00	1938.00	3321	20240426	-34.06	2095	20241121	4.53	3321	-34.06	20240426	2095	4.53	20241121	3100	-29.35	20240905	2020	8.42	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
14	20241128	121415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-95	5	-4.15	20562605	9208	75.62	2285	2285	2195	2975	1605	2290	2233.12	1.15	725	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	75	137.19	1.13	12	0.27	16.00	1938.00	3321	20240426	-33.91	2095	20241121	4.77	3321	-33.91	20240426	2095	4.77	20241121	3100	-29.19	20240905	2020	8.66	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
15	20241128	111419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-25	5	-1.09	9496515	4229	34.73	2285	2285	2230	2975	1605	2290	2245.57	1.15	318	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	78	141.56	1.17	12	0.12	16.00	1938.00	3321	20240426	-31.80	2095	20241121	8.11	3321	-31.80	20240426	2095	8.11	20241121	3100	-26.94	20240905	2020	12.13	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
16	20241128	101416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-20	5	-0.87	981590	430	3.53	2285	2285	2230	2975	1605	2290	2282.77	1.15	331	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	78	141.88	1.17	12	0.01	16.00	1938.00	3321	20240426	-31.65	2095	20241121	8.35	3321	-31.65	20240426	2095	8.35	20241121	3100	-26.77	20240905	2020	12.38	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
17	20241128	091414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-5	5	-0.22	388450	170	1.40	2285	2285	2285	2975	1605	2290	2285.00	1.15	170	2350	2320	2260	2230	2170	2335	2245	3	685	100	1550	5	1	3430000	78	142.81	1.18	12	0.00	16.00	1938.00	3321	20240426	-31.20	2095	20241121	9.07	3321	-31.20	20240426	2095	9.07	20241121	3100	-26.29	20240905	2020	13.12	20231208	0.50	N	413600	100	3 억	39350	N	N	N	N
18	20241127	161339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	27655910	12176	286.29	2270	2290	2200	2960	1600	2280	2271.34	1.23	-2928	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	79	143.12	1.18	12	0.35	16.00	1938.00	3321	20240426	-31.04	2095	20241121	9.31	3321	-31.04	20240426	2095	9.31	20241121	3100	-26.13	20240905	2020	13.37	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
19	20241127	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	23290005	10266	241.38	2270	2285	2200	2960	1600	2280	2268.65	1.23	-2630	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	142.50	1.18	12	0.30	16.00	1938.00	3321	20240426	-31.35	2095	20241121	8.83	3321	-31.35	20240426	2095	8.83	20241121	3100	-26.45	20240905	2020	12.87	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
20	20241127	141400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	5	2	0.22	21901365	9658	227.09	2270	2285	2200	2960	1600	2280	2267.69	1.23	-2595	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	142.81	1.18	12	0.28	16.00	1938.00	3321	20240426	-31.20	2095	20241121	9.07	3321	-31.20	20240426	2095	9.07	20241121	3100	-26.29	20240905	2020	13.12	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
21	20241127	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	18630030	8224	193.37	2270	2280	2200	2960	1600	2280	2265.32	1.23	-2591	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	142.19	1.17	12	0.24	16.00	1938.00	3321	20240426	-31.50	2095	20241121	8.59	3321	-31.50	20240426	2095	8.59	20241121	3100	-26.61	20240905	2020	12.62	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
22	20241127	121411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-15	5	-0.66	15008465	6626	155.80	2270	2280	2200	2960	1600	2280	2265.09	1.23	-2796	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	141.56	1.17	12	0.19	16.00	1938.00	3321	20240426	-31.80	2095	20241121	8.11	3321	-31.80	20240426	2095	8.11	20241121	3100	-26.94	20240905	2020	12.13	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
23	20241127	111405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-30	5	-1.32	12335765	5446	128.05	2270	2280	2200	2960	1600	2280	2265.11	1.23	-1817	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	77	140.62	1.16	12	0.16	16.00	1938.00	3321	20240426	-32.25	2095	20241121	7.40	3321	-32.25	20240426	2095	7.40	20241121	3100	-27.42	20240905	2020	11.39	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
24	20241127	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-15	5	-0.66	10299135	4540	106.75	2270	2280	2200	2960	1600	2280	2268.53	1.23	-1817	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	141.56	1.17	12	0.13	16.00	1938.00	3321	20240426	-31.80	2095	20241121	8.11	3321	-31.80	20240426	2095	8.11	20241121	3100	-26.94	20240905	2020	12.13	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
25	20241127	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-5	5	-0.22	259455	117	2.75	2270	2280	2200	2960	1600	2280	2217.56	1.23	36	2320	2300	2260	2240	2200	2310	2250	3	680	100	1550	5	1	3430000	78	142.19	1.17	12	0.00	16.00	1938.00	3321	20240426	-31.50	2095	20241121	8.59	3321	-31.50	20240426	2095	8.59	20241121	3100	-26.61	20240905	2020	12.62	20231208	0.50	N	413600	100	3 억	42278	N	N	N	N
26	20241126	161340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	60	2	2.70	9561660	4253	21.77	2220	2280	2220	2885	1555	2220	2248.22	1.23	100	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	78	142.50	1.18	12	0.12	16.00	1938.00	3321	20240426	-31.35	2095	20241121	8.83	3321	-31.35	20240426	2095	8.83	20241121	3100	-26.45	20240905	2020	12.87	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
27	20241126	151356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	25	2	1.13	9100075	4050	20.73	2220	2265	2220	2885	1555	2220	2246.93	1.23	107	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	77	140.31	1.16	12	0.12	16.00	1938.00	3321	20240426	-32.40	2095	20241121	7.16	3321	-32.40	20240426	2095	7.16	20241121	3100	-27.58	20240905	2020	11.14	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
28	20241126	141358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	25	2	1.13	8740875	3890	19.91	2220	2265	2220	2885	1555	2220	2247.01	1.23	-5	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	77	140.31	1.16	12	0.11	16.00	1938.00	3321	20240426	-32.40	2095	20241121	7.16	3321	-32.40	20240426	2095	7.16	20241121	3100	-27.58	20240905	2020	11.14	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
29	20241126	131352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	35	2	1.58	3823270	1699	8.70	2220	2265	2220	2885	1555	2220	2250.31	1.23	-5	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	77	140.94	1.16	12	0.05	16.00	1938.00	3321	20240426	-32.10	2095	20241121	7.64	3321	-32.10	20240426	2095	7.64	20241121	3100	-27.26	20240905	2020	11.63	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
30	20241126	121400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	45	2	2.03	3351965	1490	7.63	2220	2265	2220	2885	1555	2220	2249.64	1.23	-5	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	78	141.56	1.17	12	0.04	16.00	1938.00	3321	20240426	-31.80	2095	20241121	8.11	3321	-31.80	20240426	2095	8.11	20241121	3100	-26.94	20240905	2020	12.13	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
31	20241126	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	45	2	2.03	3351965	1490	7.63	2220	2265	2220	2885	1555	2220	2249.64	1.23	-5	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	78	141.56	1.17	12	0.04	16.00	1938.00	3321	20240426	-31.80	2095	20241121	8.11	3321	-31.80	20240426	2095	8.11	20241121	3100	-26.94	20240905	2020	12.13	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
32	20241126	101415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	30	2	1.35	1376670	613	3.14	2220	2255	2220	2885	1555	2220	2245.79	1.23	-8	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	77	140.62	1.16	12	0.02	16.00	1938.00	3321	20240426	-32.25	2095	20241121	7.40	3321	-32.25	20240426	2095	7.40	20241121	3100	-27.42	20240905	2020	11.39	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
33	20241126	091402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	20	2	0.90	262270	118	0.60	2220	2245	2220	2885	1555	2220	2222.63	1.23	-4	2330	2275	2245	2190	2160	2260	2175	3	665	100	1500	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	3321	20240426	-32.55	2095	20241121	6.92	3321	-32.55	20240426	2095	6.92	20241121	3100	-27.74	20240905	2020	10.89	20231208	0.50	N	413600	100	3 억	42178	N	N	N	N
34	20241125	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-60	5	-2.63	44009880	19539	88.49	2300	2300	2215	2960	1600	2280	2252.41	1.25	-640	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	76	138.75	1.15	12	0.57	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
35	20241125	151352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	-25	5	-1.10	38963820	17266	78.19	2300	2300	2215	2960	1600	2280	2256.68	1.25	1545	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	77	140.94	1.16	12	0.50	16.00	1938.00	3321	20240426	-32.10	2095	20241121	7.64	3321	-32.10	20240426	2095	7.64	20241121	3100	-27.26	20240905	2020	11.63	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
36	20241125	141348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	31500620	13945	63.15	2300	2300	2215	2960	1600	2280	2258.92	1.25	-444	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	79	143.12	1.18	12	0.41	16.00	1938.00	3321	20240426	-31.04	2095	20241121	9.31	3321	-31.04	20240426	2095	9.31	20241121	3100	-26.13	20240905	2020	13.37	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
37	20241125	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	10	2	0.44	30813790	13645	61.80	2300	2300	2215	2960	1600	2280	2258.25	1.25	-427	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	79	143.12	1.18	12	0.40	16.00	1938.00	3321	20240426	-31.04	2095	20241121	9.31	3321	-31.04	20240426	2095	9.31	20241121	3100	-26.13	20240905	2020	13.37	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
38	20241125	121354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	25109495	11147	50.48	2300	2300	2215	2960	1600	2280	2252.58	1.25	-116	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	78	142.50	1.18	12	0.32	16.00	1938.00	3321	20240426	-31.35	2095	20241121	8.83	3321	-31.35	20240426	2095	8.83	20241121	3100	-26.45	20240905	2020	12.87	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
39	20241125	111347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	-20	5	-0.88	24086220	10697	48.44	2300	2300	2215	2960	1600	2280	2251.68	1.25	-75	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	78	141.25	1.17	12	0.31	16.00	1938.00	3321	20240426	-31.95	2095	20241121	7.88	3321	-31.95	20240426	2095	7.88	20241121	3100	-27.10	20240905	2020	11.88	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
40	20241125	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-35	5	-1.54	7898800	3529	15.98	2300	2300	2215	2960	1600	2280	2238.25	1.25	-12	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	77	140.31	1.16	12	0.10	16.00	1938.00	3321	20240426	-32.40	2095	20241121	7.16	3321	-32.40	20240426	2095	7.16	20241121	3100	-27.58	20240905	2020	11.14	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
41	20241125	091331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	2300	1	0.00	2300	2300	2300	2960	1600	2280	2300.00	1.25	0	2346	2312	2261	2227	2176	2330	2245	3	680	100	1550	5	1	3430000	79	143.75	1.19	12	0.00	16.00	1938.00	3321	20240426	-30.74	2095	20241121	9.79	3321	-30.74	20240426	2095	9.79	20241121	3100	-25.81	20240905	2020	13.86	20231208	0.57	N	413600	100	3 억	42818	N	N	N	N
42	20241122	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	25	2	1.11	49509340	22081	51.14	2255	2295	2210	2930	1580	2255	2241.35	1.30	-1602	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	78	142.50	1.18	12	0.64	16.00	1938.00	3321	20240426	-31.35	2095	20241121	8.83	3321	-31.35	20240426	2095	8.83	20241121	3100	-26.45	20240905	2020	12.87	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
43	20241122	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	15	2	0.67	45617555	20378	47.20	2255	2280	2210	2930	1580	2255	2238.57	1.30	-1662	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	78	141.88	1.17	12	0.59	16.00	1938.00	3321	20240426	-31.65	2095	20241121	8.35	3321	-31.65	20240426	2095	8.35	20241121	3100	-26.77	20240905	2020	12.38	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
44	20241122	141235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	39344135	17612	40.79	2255	2260	2210	2930	1580	2255	2233.94	1.30	-1658	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	78	141.25	1.17	12	0.51	16.00	1938.00	3321	20240426	-31.95	2095	20241121	7.88	3321	-31.95	20240426	2095	7.88	20241121	3100	-27.10	20240905	2020	11.88	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
45	20241122	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	22094875	9929	23.00	2255	2255	2210	2930	1580	2255	2225.29	1.30	-1139	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	76	138.75	1.15	12	0.29	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
46	20241122	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	18687845	8396	19.45	2255	2255	2210	2930	1580	2255	2225.80	1.30	-1137	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	76	138.75	1.15	12	0.24	16.00	1938.00	3321	20240426	-33.15	2095	20241121	5.97	3321	-33.15	20240426	2095	5.97	20241121	3100	-28.39	20240905	2020	9.90	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
47	20241122	111225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-40	5	-1.77	16245845	7296	16.90	2255	2255	2210	2930	1580	2255	2226.68	1.30	-1037	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	76	138.44	1.14	12	0.21	16.00	1938.00	3321	20240426	-33.30	2095	20241121	5.73	3321	-33.30	20240426	2095	5.73	20241121	3100	-28.55	20240905	2020	9.65	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
48	20241122	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2225	-30	5	-1.33	8054275	3603	8.34	2255	2255	2225	2930	1580	2255	2235.44	1.30	-159	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	76	139.06	1.15	12	0.11	16.00	1938.00	3321	20240426	-33.00	2095	20241121	6.21	3321	-33.00	20240426	2095	6.21	20241121	3100	-28.23	20240905	2020	10.15	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
49	20241122	091238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	2255000	1000	2.32	2255	2255	2255	2930	1580	2255	2255.00	1.30	0	2368	2311	2203	2146	2038	2340	2175	3	675	100	1530	5	1	3430000	77	140.94	1.16	12	0.03	16.00	1938.00	3321	20240426	-32.10	2095	20241121	7.64	3321	-32.10	20240426	2095	7.64	20241121	3100	-27.26	20240905	2020	11.63	20231208	0.57	N	413600	100	3 억	44420	N	N	N	N
50	20241121	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	100	2	4.64	92811315	43175	28.89	2195	2260	2095	2800	1510	2155	2148.56	1.22	2658	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	77	140.94	1.16	12	1.26	16.00	1938.00	3321	20240426	-32.10	2095	20241121	7.64	3321	-32.10	20240426	2095	7.64	20241121	3100	-27.26	20240905	2020	11.63	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
51	20241121	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	85	2	3.94	91065945	42401	28.37	2195	2260	2095	2800	1510	2155	2147.73	1.22	2812	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	77	140.00	1.16	12	1.24	16.00	1938.00	3321	20240426	-32.55	2095	20241121	6.92	3321	-32.55	20240426	2095	6.92	20241121	3100	-27.74	20240905	2020	10.89	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
52	20241121	141247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	35	2	1.62	79627795	37232	24.91	2195	2195	2095	2800	1510	2155	2138.69	1.22	-207	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	75	136.88	1.13	12	1.09	16.00	1938.00	3321	20240426	-34.06	2095	20241121	4.53	3321	-34.06	20240426	2095	4.53	20241121	3100	-29.35	20240905	2020	8.42	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
53	20241121	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	20	2	0.93	67759275	31774	21.26	2195	2195	2095	2800	1510	2155	2132.54	1.22	-188	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	75	135.94	1.12	12	0.93	16.00	1938.00	3321	20240426	-34.51	2095	20241121	3.82	3321	-34.51	20240426	2095	3.82	20241121	3100	-29.84	20240905	2020	7.67	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
54	20241121	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	67704885	31749	21.25	2195	2195	2095	2800	1510	2155	2132.50	1.22	-187	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	74	135.00	1.11	12	0.93	16.00	1938.00	3321	20240426	-34.96	2095	20241121	3.10	3321	-34.96	20240426	2095	3.10	20241121	3100	-30.32	20240905	2020	6.93	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
55	20241121	111244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	67538185	31672	21.19	2195	2195	2095	2800	1510	2155	2132.43	1.22	-264	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	74	135.00	1.11	12	0.92	16.00	1938.00	3321	20240426	-34.96	2095	20241121	3.10	3321	-34.96	20240426	2095	3.10	20241121	3100	-30.32	20240905	2020	6.93	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
56	20241121	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	67492825	31651	21.18	2195	2195	2095	2800	1510	2155	2132.41	1.22	-254	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	74	135.00	1.11	12	0.92	16.00	1938.00	3321	20240426	-34.96	2095	20241121	3.10	3321	-34.96	20240426	2095	3.10	20241121	3100	-30.32	20240905	2020	6.93	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
57	20241121	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	9346360	4338	2.90	2195	2195	2100	2800	1510	2155	2154.53	1.22	-189	2385	2270	2185	2070	1985	2227	2027	3	645	100	1460	5	1	3430000	74	134.06	1.11	12	0.13	16.00	1938.00	3321	20240426	-35.41	2100	20241121	2.14	3321	-35.41	20240426	2100	2.14	20241121	3100	-30.81	20240905	2020	6.19	20231208	0.60	N	413600	100	3 억	41762	N	N	N	N
58	20241120	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-175	5	-7.51	321517360	149433	194.41	2280	2300	2100	3025	1635	2330	2151.55	1.53	-10831	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	74	134.69	1.11	12	4.36	16.00	1938.00	3321	20240426	-35.11	2100	20241120	2.62	3321	-35.11	20240426	2100	2.62	20241120	3100	-30.48	20240905	2020	6.68	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
59	20241120	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-170	5	-7.30	314538265	146197	190.20	2280	2300	2100	3025	1635	2330	2151.47	1.53	-10440	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	74	135.00	1.11	12	4.26	16.00	1938.00	3321	20240426	-34.96	2100	20241120	2.86	3321	-34.96	20240426	2100	2.86	20241120	3100	-30.32	20240905	2020	6.93	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
60	20241120	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-170	5	-7.30	303242205	141005	183.45	2280	2300	2100	3025	1635	2330	2150.58	1.53	-8862	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	74	135.00	1.11	12	4.11	16.00	1938.00	3321	20240426	-34.96	2100	20241120	2.86	3321	-34.96	20240426	2100	2.86	20241120	3100	-30.32	20240905	2020	6.93	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
61	20241120	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-225	5	-9.66	272758170	126604	164.71	2280	2300	2100	3025	1635	2330	2154.42	1.53	-8093	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	72	131.56	1.09	12	3.69	16.00	1938.00	3321	20240426	-36.62	2100	20241120	0.24	3321	-36.62	20240426	2100	0.24	20241120	3100	-32.10	20240905	2020	4.21	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
62	20241120	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-180	5	-7.73	260848230	121005	157.43	2280	2300	2100	3025	1635	2330	2155.68	1.53	-5677	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	74	134.38	1.11	12	3.53	16.00	1938.00	3321	20240426	-35.26	2100	20241120	2.38	3321	-35.26	20240426	2100	2.38	20241120	3100	-30.65	20240905	2020	6.44	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
63	20241120	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-230	5	-9.87	245428515	113710	147.94	2280	2300	2100	3025	1635	2330	2158.37	1.53	-5016	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	72	131.25	1.08	12	3.32	16.00	1938.00	3321	20240426	-36.77	2100	20241120	0.00	3321	-36.77	20240426	2100	0.00	20241120	3100	-32.26	20240905	2020	3.96	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
64	20241120	101252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-210	5	-9.01	200016160	92197	119.95	2280	2300	2110	3025	1635	2330	2169.44	1.53	-6058	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	73	132.50	1.09	12	2.69	16.00	1938.00	3321	20240426	-36.16	2110	20241120	0.47	3321	-36.16	20240426	2110	0.47	20241120	3100	-31.61	20240905	2020	4.95	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
65	20241120	091250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-135	5	-5.79	46842885	20807	27.07	2280	2300	2195	3025	1635	2330	2251.30	1.53	-3115	2550	2440	2370	2260	2190	2405	2225	3	695	100	1580	5	1	3430000	75	137.19	1.13	12	0.61	16.00	1938.00	3321	20240426	-33.91	2195	20241120	0.00	3321	-33.91	20240426	2195	0.00	20241120	3100	-29.19	20240905	2020	8.66	20231208	0.60	N	413600	100	3 억	52593	N	N	N	N
66	20241119	161138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-145	5	-5.86	180849445	76864	255.42	2410	2480	2300	3215	1735	2475	2352.85	1.83	-10084	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	80	145.62	1.20	12	2.24	16.00	1938.00	3321	20240426	-29.84	2275	20241115	2.42	3321	-29.84	20240426	2275	2.42	20241115	3100	-24.84	20240905	2020	15.35	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
67	20241119	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-170	5	-6.87	168601425	71597	237.92	2410	2480	2300	3215	1735	2475	2354.87	1.83	-10084	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	79	144.06	1.19	12	2.09	16.00	1938.00	3321	20240426	-30.59	2275	20241115	1.32	3321	-30.59	20240426	2275	1.32	20241115	3100	-25.65	20240905	2020	14.11	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
68	20241119	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-170	5	-6.87	137447655	58142	193.21	2410	2480	2305	3215	1735	2475	2364.00	1.83	-7690	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	79	144.06	1.19	12	1.70	16.00	1938.00	3321	20240426	-30.59	2275	20241115	1.32	3321	-30.59	20240426	2275	1.32	20241115	3100	-25.65	20240905	2020	14.11	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
69	20241119	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-145	5	-5.86	110133870	46422	154.26	2410	2480	2330	3215	1735	2475	2372.45	1.83	-7554	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	80	145.62	1.20	12	1.35	16.00	1938.00	3321	20240426	-29.84	2275	20241115	2.42	3321	-29.84	20240426	2275	2.42	20241115	3100	-24.84	20240905	2020	15.35	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
70	20241119	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	-130	5	-5.25	98341430	41376	137.49	2410	2480	2335	3215	1735	2475	2376.77	1.83	-7024	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	80	146.56	1.21	12	1.21	16.00	1938.00	3321	20240426	-29.39	2275	20241115	3.08	3321	-29.39	20240426	2275	3.08	20241115	3100	-24.35	20240905	2020	16.09	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
71	20241119	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-135	5	-5.45	71233305	29956	99.54	2410	2480	2335	3215	1735	2475	2377.93	1.83	-6614	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	80	146.25	1.21	12	0.87	16.00	1938.00	3321	20240426	-29.54	2275	20241115	2.86	3321	-29.54	20240426	2275	2.86	20241115	3100	-24.52	20240905	2020	15.84	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
72	20241119	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-75	5	-3.03	32724625	13679	45.46	2410	2480	2365	3215	1735	2475	2392.33	1.83	-340	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	82	150.00	1.24	12	0.40	16.00	1938.00	3321	20240426	-27.73	2275	20241115	5.49	3321	-27.73	20240426	2275	5.49	20241115	3100	-22.58	20240905	2020	18.81	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
73	20241119	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	0	3	0.00	0	0	0.00	0	0	0	3215	1735	2475	0.00	1.83	0	2588	2531	2418	2361	2248	2560	2390	3	740	100	1680	5	1	3430000	85	154.69	1.28	12	0.00	16.00	1938.00	3321	20240426	-25.47	2275	20241115	8.79	3321	-25.47	20240426	2275	8.79	20241115	3100	-20.16	20240905	2020	22.52	20231208	0.60	N	413600	100	3 억	62677	N	N	N	N
74	20241118	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2475	115	2	4.87	72636820	30093	119.45	2345	2475	2305	3065	1655	2360	2413.74	1.96	-4595	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	85	154.69	1.28	12	0.88	16.00	1938.00	3321	20240426	-25.47	2275	20241115	8.79	3321	-25.47	20240426	2275	8.79	20241115	3100	-20.16	20240905	2020	22.52	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
75	20241118	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	105	2	4.45	67507675	28016	111.21	2345	2470	2305	3065	1655	2360	2409.61	1.96	-4063	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	85	154.06	1.27	12	0.82	16.00	1938.00	3321	20240426	-25.78	2275	20241115	8.35	3321	-25.78	20240426	2275	8.35	20241115	3100	-20.48	20240905	2020	22.03	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
76	20241118	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	100	2	4.24	65526135	27212	108.01	2345	2470	2305	3065	1655	2360	2407.99	1.96	-3780	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	84	153.75	1.27	12	0.79	16.00	1938.00	3321	20240426	-25.93	2275	20241115	8.13	3321	-25.93	20240426	2275	8.13	20241115	3100	-20.65	20240905	2020	21.78	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
77	20241118	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	90	2	3.81	55878805	23292	92.45	2345	2450	2305	3065	1655	2360	2399.06	1.96	-3514	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	84	153.12	1.26	12	0.68	16.00	1938.00	3321	20240426	-26.23	2275	20241115	7.69	3321	-26.23	20240426	2275	7.69	20241115	3100	-20.97	20240905	2020	21.29	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
78	20241118	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	60	2	2.54	45631045	19095	75.79	2345	2435	2305	3065	1655	2360	2389.69	1.96	-2245	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	83	151.25	1.25	12	0.56	16.00	1938.00	3321	20240426	-27.13	2275	20241115	6.37	3321	-27.13	20240426	2275	6.37	20241115	3100	-21.94	20240905	2020	19.80	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
79	20241118	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	60	2	2.54	31080860	13073	51.89	2345	2435	2305	3065	1655	2360	2377.48	1.96	-453	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	83	151.25	1.25	12	0.38	16.00	1938.00	3321	20240426	-27.13	2275	20241115	6.37	3321	-27.13	20240426	2275	6.37	20241115	3100	-21.94	20240905	2020	19.80	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
80	20241118	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	75	2	3.18	27006865	11397	45.24	2345	2435	2305	3065	1655	2360	2369.65	1.96	829	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	84	152.19	1.26	12	0.33	16.00	1938.00	3321	20240426	-26.68	2275	20241115	7.03	3321	-26.68	20240426	2275	7.03	20241115	3100	-21.45	20240905	2020	20.54	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
81	20241118	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-10	5	-0.42	91520	39	0.15	2345	2350	2345	3065	1655	2360	2346.67	1.96	-39	2483	2421	2348	2286	2213	2385	2250	3	705	100	1600	5	1	3430000	81	146.88	1.21	12	0.00	16.00	1938.00	3321	20240426	-29.24	2275	20241115	3.30	3321	-29.24	20240426	2275	3.30	20241115	3100	-24.19	20240905	2020	16.34	20231208	0.60	N	413600	100	3 억	67272	N	N	N	N
82	20241115	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-45	5	-1.87	58074355	25193	145.85	2410	2410	2275	3125	1685	2405	2305.18	2.03	-2639	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	81	147.50	1.22	12	0.73	16.00	1938.00	3321	20240426	-28.94	2275	20241115	3.74	3321	-28.94	20240426	2275	3.74	20241115	3100	-23.87	20240905	2020	16.83	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
83	20241115	151306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-50	5	-2.08	56828275	24665	142.80	2410	2410	2275	3125	1685	2405	2304.00	2.03	-2635	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	81	147.19	1.22	12	0.72	16.00	1938.00	3321	20240426	-29.09	2275	20241115	3.52	3321	-29.09	20240426	2275	3.52	20241115	3100	-24.03	20240905	2020	16.58	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
84	20241115	141251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-90	5	-3.74	47547575	20707	119.88	2410	2410	2275	3125	1685	2405	2296.21	2.03	-2211	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	79	144.69	1.19	12	0.60	16.00	1938.00	3321	20240426	-30.29	2275	20241115	1.76	3321	-30.29	20240426	2275	1.76	20241115	3100	-25.32	20240905	2020	14.60	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
85	20241115	131250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-50	5	-2.08	46528860	20267	117.33	2410	2410	2275	3125	1685	2405	2295.79	2.03	-1920	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	81	147.19	1.22	12	0.59	16.00	1938.00	3321	20240426	-29.09	2275	20241115	3.52	3321	-29.09	20240426	2275	3.52	20241115	3100	-24.03	20240905	2020	16.58	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
86	20241115	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-80	5	-3.33	46493855	20252	117.25	2410	2410	2275	3125	1685	2405	2295.77	2.03	-1916	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	80	145.31	1.20	12	0.59	16.00	1938.00	3321	20240426	-29.99	2275	20241115	2.20	3321	-29.99	20240426	2275	2.20	20241115	3100	-25.00	20240905	2020	15.10	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
87	20241115	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-50	5	-2.08	45795355	19952	115.51	2410	2410	2275	3125	1685	2405	2295.28	2.03	-1816	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	81	147.19	1.22	12	0.58	16.00	1938.00	3321	20240426	-29.09	2275	20241115	3.52	3321	-29.09	20240426	2275	3.52	20241115	3100	-24.03	20240905	2020	16.58	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
88	20241115	101221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-95	5	-3.95	1928065	827	4.79	2410	2410	2310	3125	1685	2405	2331.40	2.03	-93	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	79	144.38	1.19	12	0.02	16.00	1938.00	3321	20240426	-30.44	2305	20241112	0.22	3321	-30.44	20240426	2305	0.22	20241112	3100	-25.48	20240905	2020	14.36	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
89	20241115	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	-25	5	-1.04	115080	48	0.28	2410	2410	2380	3125	1685	2405	2397.50	2.03	-48	2508	2456	2418	2366	2328	2437	2347	3	720	100	1630	5	1	3430000	82	148.75	1.23	12	0.00	16.00	1938.00	3321	20240426	-28.33	2305	20241112	3.25	3321	-28.33	20240426	2305	3.25	20241112	3100	-23.23	20240905	2020	17.82	20231208	0.60	N	413600	100	3 억	69706	N	N	N	N
90	20241114	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-10	5	-0.41	40938565	17077	33.24	2470	2470	2380	3145	1695	2420	2397.29	2.06	-823	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	83	150.62	1.24	12	0.50	16.00	1938.00	3321	20240426	-27.43	2305	20241112	4.56	3321	-27.43	20240426	2305	4.56	20241112	3100	-22.26	20240905	2020	19.31	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
91	20241114	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	-30	5	-1.24	39011355	16274	31.68	2470	2470	2380	3145	1695	2420	2397.16	2.06	-21	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	82	149.38	1.23	12	0.47	16.00	1938.00	3321	20240426	-28.03	2305	20241112	3.69	3321	-28.03	20240426	2305	3.69	20241112	3100	-22.90	20240905	2020	18.32	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
92	20241114	141212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-5	5	-0.21	29642535	12368	24.07	2470	2470	2380	3145	1695	2420	2396.71	2.06	3880	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	83	150.94	1.25	12	0.36	16.00	1938.00	3321	20240426	-27.28	2305	20241112	4.77	3321	-27.28	20240426	2305	4.77	20241112	3100	-22.10	20240905	2020	19.55	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
93	20241114	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	-10	5	-0.41	29620800	12359	24.06	2470	2470	2380	3145	1695	2420	2396.70	2.06	3880	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	83	150.62	1.24	12	0.36	16.00	1938.00	3321	20240426	-27.43	2305	20241112	4.56	3321	-27.43	20240426	2305	4.56	20241112	3100	-22.26	20240905	2020	19.31	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
94	20241114	121209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-20	5	-0.83	27818845	11615	22.61	2470	2470	2380	3145	1695	2420	2395.08	2.06	3945	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	82	150.00	1.24	12	0.34	16.00	1938.00	3321	20240426	-27.73	2305	20241112	4.12	3321	-27.73	20240426	2305	4.12	20241112	3100	-22.58	20240905	2020	18.81	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
95	20241114	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2415	-5	5	-0.21	20062985	8405	16.36	2470	2470	2380	3145	1695	2420	2387.03	2.06	4749	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	83	150.94	1.25	12	0.25	16.00	1938.00	3321	20240426	-27.28	2305	20241112	4.77	3321	-27.28	20240426	2305	4.77	20241112	3100	-22.10	20240905	2020	19.55	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
96	20241114	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2435	15	2	0.62	18334005	7689	14.97	2470	2470	2380	3145	1695	2420	2384.45	2.06	4862	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	84	152.19	1.26	12	0.22	16.00	1938.00	3321	20240426	-26.68	2305	20241112	5.64	3321	-26.68	20240426	2305	5.64	20241112	3100	-21.45	20240905	2020	20.54	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
97	20241114	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	2.06	0	2493	2456	2388	2351	2283	2475	2370	3	725	100	1640	5	1	3430000	83	151.25	1.25	12	0.00	16.00	1938.00	3321	20240426	-27.13	2305	20241112	4.99	3321	-27.13	20240426	2305	4.99	20241112	3100	-21.94	20240905	2020	19.80	20231208	0.91	N	413600	100	3 억	70734	N	N	N	N
98	20241113	160822	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	115	2	4.99	121458750	51348	30.52	2350	2425	2320	2995	1615	2305	2365.40	1.88	6349	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	83	151.25	1.25	12	1.50	16.00	1938.00	3321	20240426	-27.13	2305	20241112	4.99	3321	-27.13	20240426	2305	4.99	20241112	3100	-21.94	20240905	2020	19.80	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
99	20241113	150859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	55	2	2.39	101131530	42886	25.49	2350	2420	2320	2995	1615	2305	2358.15	1.88	7938	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	81	147.50	1.22	12	1.25	16.00	1938.00	3321	20240426	-28.94	2305	20241112	2.39	3321	-28.94	20240426	2305	2.39	20241112	3100	-23.87	20240905	2020	16.83	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
100	20241113	140856	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	55	2	2.39	84264745	35712	21.23	2350	2420	2320	2995	1615	2305	2359.56	1.88	7563	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	81	147.50	1.22	12	1.04	16.00	1938.00	3321	20240426	-28.94	2305	20241112	2.39	3321	-28.94	20240426	2305	2.39	20241112	3100	-23.87	20240905	2020	16.83	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
101	20241113	130859	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	70	2	3.04	77943140	33035	19.64	2350	2420	2320	2995	1615	2305	2359.41	1.88	7388	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	81	148.44	1.23	12	0.96	16.00	1938.00	3321	20240426	-28.49	2305	20241112	3.04	3321	-28.49	20240426	2305	3.04	20241112	3100	-23.39	20240905	2020	17.57	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
102	20241113	120847	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	70	2	3.04	71320690	30250	17.98	2350	2420	2320	2995	1615	2305	2357.71	1.88	7387	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	81	148.44	1.23	12	0.88	16.00	1938.00	3321	20240426	-28.49	2305	20241112	3.04	3321	-28.49	20240426	2305	3.04	20241112	3100	-23.39	20240905	2020	17.57	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
103	20241113	110844	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	80	2	3.47	58240240	24727	14.70	2350	2420	2320	2995	1615	2305	2355.33	1.88	5117	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	82	149.06	1.23	12	0.72	16.00	1938.00	3321	20240426	-28.18	2305	20241112	3.47	3321	-28.18	20240426	2305	3.47	20241112	3100	-23.06	20240905	2020	18.07	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
104	20241113	100845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	80	2	3.47	45060350	19190	11.41	2350	2420	2320	2995	1615	2305	2348.12	1.88	5174	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	82	149.06	1.23	12	0.56	16.00	1938.00	3321	20240426	-28.18	2305	20241112	3.47	3321	-28.18	20240426	2305	3.47	20241112	3100	-23.06	20240905	2020	18.07	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
105	20241113	090834	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	3921200	1677	1.00	2350	2350	2320	2995	1615	2305	2338.22	1.88	92	2505	2405	2355	2255	2205	2380	2230	3	690	100	1560	5	1	3430000	80	145.00	1.20	12	0.05	16.00	1938.00	3321	20240426	-30.14	2305	20241112	0.65	3321	-30.14	20240426	2305	0.65	20241112	3100	-25.16	20240905	2020	14.85	20231208	1.07	N	413600	100	3 억	64321	N	N	N	N
106	20241112	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-145	5	-5.92	395858395	168245	163.27	2450	2455	2305	3185	1715	2450	2353.16	2.14	-9018	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	79	144.06	1.19	12	4.91	16.00	1938.00	3321	20240426	-30.59	2305	20241112	0.00	3321	-30.59	20240426	2305	0.00	20241112	3100	-25.65	20240905	2020	14.11	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
107	20241112	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-75	5	-3.06	357944125	151912	147.42	2450	2455	2315	3185	1715	2450	2356.26	2.14	-9952	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	81	148.44	1.23	12	4.43	16.00	1938.00	3321	20240426	-28.49	2315	20241112	2.59	3321	-28.49	20240426	2315	2.59	20241112	3100	-23.39	20240905	2020	17.57	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
108	20241112	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	-100	5	-4.08	338839525	143828	139.57	2450	2455	2315	3185	1715	2450	2355.87	2.14	-10618	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	81	146.88	1.21	12	4.19	16.00	1938.00	3321	20240426	-29.24	2315	20241112	1.51	3321	-29.24	20240426	2315	1.51	20241112	3100	-24.19	20240905	2020	16.34	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
109	20241112	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-110	5	-4.49	320393990	135978	131.95	2450	2455	2315	3185	1715	2450	2356.22	2.14	-7791	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	80	146.25	1.21	12	3.96	16.00	1938.00	3321	20240426	-29.54	2315	20241112	1.08	3321	-29.54	20240426	2315	1.08	20241112	3100	-24.52	20240905	2020	15.84	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
110	20241112	121141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-130	5	-5.31	249212445	105418	102.30	2450	2455	2315	3185	1715	2450	2364.04	2.14	-6049	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	80	145.00	1.20	12	3.07	16.00	1938.00	3321	20240426	-30.14	2315	20241112	0.22	3321	-30.14	20240426	2315	0.22	20241112	3100	-25.16	20240905	2020	14.85	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
111	20241112	111135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2400	-50	5	-2.04	71237505	29563	28.69	2450	2455	2390	3185	1715	2450	2409.68	2.14	590	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	82	150.00	1.24	12	0.86	16.00	1938.00	3321	20240426	-27.73	2390	20241112	0.42	3321	-27.73	20240426	2390	0.42	20241112	3100	-22.58	20240905	2020	18.81	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
112	20241112	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	-25	5	-1.02	10550055	4323	4.20	2450	2455	2425	3185	1715	2450	2440.45	2.14	16	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	83	151.56	1.25	12	0.13	16.00	1938.00	3321	20240426	-26.98	2425	20241112	0.00	3321	-26.98	20240426	2425	0.00	20241112	3100	-21.77	20240905	2020	20.05	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
113	20241112	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2455	5	2	0.20	29405	12	0.01	2450	2455	2450	3185	1715	2450	2450.42	2.14	-1	2726	2587	2511	2372	2296	2550	2335	3	735	100	1660	5	1	3430000	84	153.44	1.27	12	0.00	16.00	1938.00	3321	20240426	-26.08	2430	20240913	1.03	3321	-26.08	20240426	2430	1.03	20240913	3100	-20.81	20240905	2020	21.53	20231208	1.19	N	413600	100	3 억	73268	N	N	N	N
114	20241111	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-70	5	-2.78	253698520	103049	355.44	2505	2650	2435	3275	1765	2520	2461.92	2.37	-8181	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	84	153.12	1.26	12	3.00	16.00	1938.00	3321	20240426	-26.23	2430	20240913	0.82	3321	-26.23	20240426	2430	0.82	20240913	3100	-20.97	20240905	2020	21.29	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
115	20241111	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2450	-70	5	-2.78	250148175	101601	350.44	2505	2650	2435	3275	1765	2520	2462.06	2.37	-7796	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	84	153.12	1.26	12	2.96	16.00	1938.00	3321	20240426	-26.23	2430	20240913	0.82	3321	-26.23	20240426	2430	0.82	20240913	3100	-20.97	20240905	2020	21.29	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
116	20241111	141143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-80	5	-3.17	208632235	84646	291.96	2505	2650	2435	3275	1765	2520	2464.76	2.37	-7529	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	84	152.50	1.26	12	2.47	16.00	1938.00	3321	20240426	-26.53	2430	20240913	0.41	3321	-26.53	20240426	2430	0.41	20240913	3100	-21.29	20240905	2020	20.79	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
117	20241111	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2440	-80	5	-3.17	189798165	76943	265.39	2505	2650	2440	3275	1765	2520	2466.74	2.37	-6357	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	84	152.50	1.26	12	2.24	16.00	1938.00	3321	20240426	-26.53	2430	20240913	0.41	3321	-26.53	20240426	2430	0.41	20240913	3100	-21.29	20240905	2020	20.79	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
118	20241111	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2465	-55	5	-2.18	136846375	55327	190.84	2505	2650	2445	3275	1765	2520	2473.41	2.37	-3763	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	85	154.06	1.27	12	1.61	16.00	1938.00	3321	20240426	-25.78	2430	20240913	1.44	3321	-25.78	20240426	2430	1.44	20240913	3100	-20.48	20240905	2020	22.03	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
119	20241111	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2470	-50	5	-1.98	94887380	38208	131.79	2505	2650	2445	3275	1765	2520	2483.44	2.37	-2421	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	85	154.38	1.27	12	1.11	16.00	1938.00	3321	20240426	-25.62	2430	20240913	1.65	3321	-25.62	20240426	2430	1.65	20240913	3100	-20.32	20240905	2020	22.28	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
120	20241111	101127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2460	-60	5	-2.38	76288360	30620	105.62	2505	2650	2455	3275	1765	2520	2491.46	2.37	-2938	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	84	153.75	1.27	12	0.89	16.00	1938.00	3321	20240426	-25.93	2430	20240913	1.23	3321	-25.93	20240426	2430	1.23	20240913	3100	-20.65	20240905	2020	21.78	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
121	20241111	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	0	3	0.00	20695245	8221	28.36	2505	2650	2500	3275	1765	2520	2517.36	2.37	-1329	2626	2572	2546	2492	2466	2560	2480	3	755	100	1710	5	1	3430000	86	157.50	1.30	12	0.24	16.00	1938.00	3321	20240426	-24.12	2430	20240913	3.70	3321	-24.12	20240426	2430	3.70	20240913	3100	-18.71	20240905	2020	24.75	20231208	1.19	N	413600	100	3 억	81399	N	N	N	N
122	20241108	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2520	-25	5	-0.98	73788345	28991	113.03	2545	2600	2520	3305	1785	2545	2545.22	2.45	-2962	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	86	157.50	1.30	12	0.85	16.00	1938.00	3321	20240426	-24.12	2430	20240913	3.70	3321	-24.12	20240426	2430	3.70	20240913	3100	-18.71	20240905	2020	24.75	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
123	20241108	151128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	-10	5	-0.39	71637535	28138	109.70	2545	2600	2520	3305	1785	2545	2545.94	2.45	-2690	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	87	158.44	1.31	12	0.82	16.00	1938.00	3321	20240426	-23.67	2430	20240913	4.32	3321	-23.67	20240426	2430	4.32	20240913	3100	-18.23	20240905	2020	25.50	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
124	20241108	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2555	10	2	0.39	62534070	24543	95.68	2545	2600	2525	3305	1785	2545	2547.94	2.45	-2686	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	88	159.69	1.32	12	0.72	16.00	1938.00	3321	20240426	-23.07	2430	20240913	5.14	3321	-23.07	20240426	2430	5.14	20240913	3100	-17.58	20240905	2020	26.49	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
125	20241108	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2540	-5	5	-0.20	35683535	13960	54.42	2545	2600	2530	3305	1785	2545	2556.13	2.45	-3105	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	87	158.75	1.31	12	0.41	16.00	1938.00	3321	20240426	-23.52	2430	20240913	4.53	3321	-23.52	20240426	2430	4.53	20240913	3100	-18.06	20240905	2020	25.74	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
126	20241108	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2535	-10	5	-0.39	30151645	11794	45.98	2545	2600	2530	3305	1785	2545	2556.52	2.45	-3099	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	87	158.44	1.31	12	0.34	16.00	1938.00	3321	20240426	-23.67	2430	20240913	4.32	3321	-23.67	20240426	2430	4.32	20240913	3100	-18.23	20240905	2020	25.50	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
127	20241108	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	0	3	0.00	26374705	10306	40.18	2545	2600	2540	3305	1785	2545	2559.16	2.45	-3033	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	87	159.06	1.31	12	0.30	16.00	1938.00	3321	20240426	-23.37	2430	20240913	4.73	3321	-23.37	20240426	2430	4.73	20240913	3100	-17.90	20240905	2020	25.99	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
128	20241108	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2575	30	2	1.18	7998000	3122	12.17	2545	2575	2545	3305	1785	2545	2561.82	2.45	-145	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	88	160.94	1.33	12	0.09	16.00	1938.00	3321	20240426	-22.46	2430	20240913	5.97	3321	-22.46	20240426	2430	5.97	20240913	3100	-16.94	20240905	2020	27.48	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
129	20241108	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	0	3	0.00	712600	280	1.09	2545	2545	2545	3305	1785	2545	2545.00	2.45	40	2691	2617	2581	2507	2471	2600	2490	3	760	100	1730	5	1	3430000	87	159.06	1.31	12	0.01	16.00	1938.00	3321	20240426	-23.37	2430	20240913	4.73	3321	-23.37	20240426	2430	4.73	20240913	3100	-17.90	20240905	2020	25.99	20231208	1.19	N	413600	100	3 억	84122	N	N	N	N
130	20241107	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2545	-5	5	-0.20	66254535	25650	31.68	2585	2655	2545	3315	1785	2550	2583.60	2.53	-2847	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	87	159.06	1.31	12	0.75	16.00	1938.00	3321	20240426	-23.37	2430	20240913	4.73	3321	-23.37	20240426	2430	4.73	20240913	3100	-17.90	20240905	2020	25.99	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
131	20241107	151123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	0	3	0.00	61156855	23653	29.21	2585	2655	2550	3315	1785	2550	2585.59	2.53	-2935	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	87	159.38	1.32	12	0.69	16.00	1938.00	3321	20240426	-23.22	2430	20240913	4.94	3321	-23.22	20240426	2430	4.94	20240913	3100	-17.74	20240905	2020	26.24	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
132	20241107	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	30	2	1.18	52696775	20347	25.13	2585	2655	2565	3315	1785	2550	2589.90	2.53	-2929	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	88	161.25	1.33	12	0.59	16.00	1938.00	3321	20240426	-22.31	2430	20240913	6.17	3321	-22.31	20240426	2430	6.17	20240913	3100	-16.77	20240905	2020	27.72	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
133	20241107	131127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2580	30	2	1.18	45562105	17576	21.71	2585	2655	2565	3315	1785	2550	2592.29	2.53	-2879	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	88	161.25	1.33	12	0.51	16.00	1938.00	3321	20240426	-22.31	2430	20240913	6.17	3321	-22.31	20240426	2430	6.17	20240913	3100	-16.77	20240905	2020	27.72	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
134	20241107	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2585	35	2	1.37	42493590	16387	20.24	2585	2655	2565	3315	1785	2550	2593.13	2.53	-1871	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	89	161.56	1.33	12	0.48	16.00	1938.00	3321	20240426	-22.16	2430	20240913	6.38	3321	-22.16	20240426	2430	6.38	20240913	3100	-16.61	20240905	2020	27.97	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
135	20241107	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2585	35	2	1.37	42431550	16363	20.21	2585	2655	2565	3315	1785	2550	2593.14	2.53	-1849	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	89	161.56	1.33	12	0.48	16.00	1938.00	3321	20240426	-22.16	2430	20240913	6.38	3321	-22.16	20240426	2430	6.38	20240913	3100	-16.61	20240905	2020	27.97	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
136	20241107	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2570	20	2	0.78	37149975	14312	17.68	2585	2655	2570	3315	1785	2550	2595.72	2.53	-1824	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	88	160.62	1.33	12	0.42	16.00	1938.00	3321	20240426	-22.61	2430	20240913	5.76	3321	-22.61	20240426	2430	5.76	20240913	3100	-17.10	20240905	2020	27.23	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
137	20241107	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2585	35	2	1.37	2585	1	0.00	2585	2585	2585	3315	1785	2550	2585.00	2.53	-1	2840	2695	2615	2470	2390	2655	2430	3	765	100	1730	5	1	3430000	89	161.56	1.33	12	0.00	16.00	1938.00	3321	20240426	-22.16	2430	20240913	6.38	3321	-22.16	20240426	2430	6.38	20240913	3100	-16.61	20240905	2020	27.97	20231208	1.19	N	413600	100	3 억	86927	N	N	N	N
138	20241106	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2550	-115	5	-4.32	209672915	80972	432.08	2760	2760	2535	3460	1870	2665	2589.45	2.77	-8069	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	87	159.38	1.32	12	2.36	16.00	1938.00	3321	20240426	-23.22	2430	20240913	4.94	3321	-23.22	20240426	2430	4.94	20240913	3100	-17.74	20240905	2020	26.24	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
139	20241106	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2565	-100	5	-3.75	204401160	78907	421.06	2760	2760	2535	3460	1870	2665	2590.41	2.77	-6444	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	88	160.31	1.32	12	2.30	16.00	1938.00	3321	20240426	-22.76	2430	20240913	5.56	3321	-22.76	20240426	2430	5.56	20240913	3100	-17.26	20240905	2020	26.98	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
140	20241106	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2565	-100	5	-3.75	156855380	60250	321.50	2760	2760	2535	3460	1870	2665	2603.41	2.77	-7270	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	88	160.31	1.32	12	1.76	16.00	1938.00	3321	20240426	-22.76	2430	20240913	5.56	3321	-22.76	20240426	2430	5.56	20240913	3100	-17.26	20240905	2020	26.98	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
141	20241106	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2570	-95	5	-3.56	117551855	44920	239.70	2760	2760	2535	3460	1870	2665	2616.92	2.77	-8300	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	88	160.62	1.33	12	1.31	16.00	1938.00	3321	20240426	-22.61	2430	20240913	5.76	3321	-22.61	20240426	2430	5.76	20240913	3100	-17.10	20240905	2020	27.23	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
142	20241106	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	-20	5	-0.75	34902090	13034	69.55	2760	2760	2645	3460	1870	2665	2677.77	2.77	-7075	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	91	165.31	1.36	12	0.38	16.00	1938.00	3321	20240426	-20.36	2430	20240913	8.85	3321	-20.36	20240426	2430	8.85	20240913	3100	-14.68	20240905	2020	30.94	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
143	20241106	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	45	2	1.69	18369910	6821	36.40	2760	2760	2660	3460	1870	2665	2693.14	2.77	-4278	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	93	169.38	1.40	12	0.20	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
144	20241106	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	20	2	0.75	2108670	791	4.22	2760	2760	2660	3460	1870	2665	2665.83	2.77	-178	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	92	167.81	1.39	12	0.02	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
145	20241106	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	75	2	2.81	8260	3	0.02	2760	2760	2740	3460	1870	2665	2753.33	2.77	-3	2748	2706	2683	2641	2618	2695	2630	3	795	100	1810	5	1	3430000	94	171.25	1.41	12	0.00	16.00	1938.00	3321	20240426	-17.49	2430	20240913	12.76	3321	-17.49	20240426	2430	12.76	20240913	3100	-11.61	20240905	2020	35.64	20231208	1.18	N	413600	100	3 억	94996	N	N	N	N
146	20241105	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	-10	5	-0.37	50210560	18740	24.24	2680	2725	2660	3475	1875	2675	2679.33	2.75	732	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	91	166.56	1.38	12	0.55	16.00	1938.00	3321	20240426	-19.75	2430	20240913	9.67	3321	-19.75	20240426	2430	9.67	20240913	3100	-14.03	20240905	2020	31.93	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
147	20241105	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	0	3	0.00	47861485	17859	23.10	2680	2725	2660	3475	1875	2675	2679.96	2.75	1499	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	92	167.19	1.38	12	0.52	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
148	20241105	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	5	2	0.19	46655285	17408	22.52	2680	2725	2660	3475	1875	2675	2680.11	2.75	1499	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	92	167.50	1.38	12	0.51	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
149	20241105	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	5	2	0.19	46558805	17372	22.47	2680	2725	2660	3475	1875	2675	2680.11	2.75	1535	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	92	167.50	1.38	12	0.51	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
150	20241105	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	10	2	0.37	20203770	7499	9.70	2680	2725	2670	3475	1875	2675	2694.20	2.75	1417	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	92	167.81	1.39	12	0.22	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
151	20241105	111058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	50	2	1.87	10363610	3849	4.98	2680	2725	2670	3475	1875	2675	2692.55	2.75	814	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	93	170.31	1.41	12	0.11	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
152	20241105	101109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	35	2	1.31	8330690	3099	4.01	2680	2720	2670	3475	1875	2675	2688.19	2.75	528	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	93	169.38	1.40	12	0.09	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
153	20241105	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	45	2	1.68	3157990	1179	1.52	2680	2720	2670	3475	1875	2675	2678.53	2.75	59	2861	2767	2716	2622	2571	2742	2597	3	800	100	1810	5	1	3430000	93	170.00	1.40	12	0.03	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.17	N	413600	100	3 억	94264	N	N	N	N
154	20241104	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	-135	5	-4.80	208527170	77314	210.45	2810	2810	2665	3650	1970	2810	2698.51	2.68	835	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	92	167.19	1.38	12	2.25	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
155	20241104	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	-140	5	-4.98	181111530	67065	182.55	2810	2810	2670	3650	1970	2810	2700.54	2.68	3551	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	92	166.88	1.38	12	1.96	16.00	1938.00	3321	20240426	-19.60	2430	20240913	9.88	3321	-19.60	20240426	2430	9.88	20240913	3100	-13.87	20240905	2020	32.18	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
156	20241104	141058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-120	5	-4.27	144928020	53572	145.83	2810	2810	2670	3650	1970	2810	2705.29	2.68	6401	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	92	168.12	1.39	12	1.56	16.00	1938.00	3321	20240426	-19.00	2430	20240913	10.70	3321	-19.00	20240426	2430	10.70	20240913	3100	-13.23	20240905	2020	33.17	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
157	20241104	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	-95	5	-3.38	130426125	48191	131.18	2810	2810	2670	3650	1970	2810	2706.44	2.68	7031	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	93	169.69	1.40	12	1.40	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
158	20241104	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2680	-130	5	-4.63	119461210	44106	120.06	2810	2810	2670	3650	1970	2810	2708.50	2.68	6249	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	92	167.50	1.38	12	1.29	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
159	20241104	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	-90	5	-3.20	41075440	14990	40.80	2810	2810	2670	3650	1970	2810	2740.19	2.68	-1560	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	93	170.00	1.40	12	0.44	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
160	20241104	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-25	5	-0.89	19662785	7095	19.31	2810	2810	2750	3650	1970	2810	2771.36	2.68	-2324	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	96	174.06	1.44	12	0.21	16.00	1938.00	3321	20240426	-16.14	2430	20240913	14.61	3321	-16.14	20240426	2430	14.61	20240913	3100	-10.16	20240905	2020	37.87	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
161	20241104	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	0	3	0.00	92730	33	0.09	2810	2810	2810	3650	1970	2810	2810.00	2.68	0	2863	2836	2818	2791	2773	2827	2782	3	840	100	1910	5	1	3430000	96	175.62	1.45	12	0.00	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	1.62	N	413600	100	3 억	91936	N	N	N	N
162	20241101	161002	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-25	5	-0.88	103947925	36736	21.50	2830	2845	2800	3685	1985	2835	2829.59	2.76	-2802	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	96	175.62	1.45	12	1.07	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
163	20241101	151023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	85040455	30010	17.56	2830	2845	2800	3685	1985	2835	2833.74	2.76	-2760	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	177.19	1.46	12	0.87	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
164	20241101	140936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	10	2	0.35	77670135	27414	16.04	2830	2845	2800	3685	1985	2835	2833.23	2.76	-2286	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	98	177.81	1.47	12	0.80	16.00	1938.00	3321	20240426	-14.33	2430	20240913	17.08	3321	-14.33	20240426	2430	17.08	20240913	3100	-8.23	20240905	2020	40.84	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
165	20241101	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	60571505	21394	12.52	2830	2840	2800	3685	1985	2835	2831.24	2.76	-2286	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	177.50	1.47	12	0.62	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
166	20241101	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	50538470	17855	10.45	2830	2840	2800	3685	1985	2835	2830.49	2.76	-2286	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	177.19	1.46	12	0.52	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
167	20241101	111158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	0	3	0.00	46254785	16344	9.56	2830	2840	2800	3685	1985	2835	2830.08	2.76	-2287	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	177.19	1.46	12	0.48	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
168	20241101	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	5	2	0.18	28490175	10081	5.90	2830	2840	2800	3685	1985	2835	2826.13	2.76	-1676	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	177.50	1.47	12	0.29	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N
169	20241101	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-5	5	-0.18	1415000	500	0.29	2830	2830	2830	3685	1985	2835	2830.00	2.76	-500	2925	2880	2795	2750	2665	2902	2772	3	850	100	1920	5	1	3430000	97	176.88	1.46	12	0.01	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.61	N	413600	100	3 억	94738	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History