KissMeData/433530/price/prices-20241101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,6,2,0.31,61159508,31231,132.51,1985,1985,1950,2545,1373,1961,1958.29,0.30,0,887,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.98,0.97,12,0.76,41.00,2032.00,2510,20241031,-21.63,1830,20241120,7.49,2510,-21.63,20241031,1830,7.49,20241120,2525,-22.10,20240705,1830,7.49,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,151432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,2,2,0.10,53436593,27302,115.84,1985,1985,1950,2545,1373,1961,1957.24,0.30,0,1197,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.88,0.97,12,0.67,41.00,2032.00,2510,20241031,-21.79,1830,20241120,7.27,2510,-21.79,20241031,1830,7.27,20241120,2525,-22.26,20240705,1830,7.27,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,141435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-7,5,-0.36,51192361,26157,110.99,1985,1985,1950,2545,1373,1961,1957.12,0.30,0,1198,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.66,0.96,12,0.64,41.00,2032.00,2510,20241031,-22.15,1830,20241120,6.78,2510,-22.15,20241031,1830,6.78,20241120,2525,-22.61,20240705,1830,6.78,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,131430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,3,2,0.15,36303218,18566,78.78,1985,1985,1950,2545,1373,1961,1955.36,0.30,0,173,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,47.90,0.97,12,0.45,41.00,2032.00,2510,20241031,-21.75,1830,20241120,7.32,2510,-21.75,20241031,1830,7.32,20241120,2525,-22.22,20240705,1830,7.32,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1951,-10,5,-0.51,34958530,17881,75.87,1985,1985,1950,2545,1373,1961,1955.07,0.30,0,108,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.59,0.96,12,0.44,41.00,2032.00,2510,20241031,-22.27,1830,20241120,6.61,2510,-22.27,20241031,1830,6.61,20241120,2525,-22.73,20240705,1830,6.61,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,111434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,0,3,0.00,32023982,16381,69.51,1985,1985,1950,2545,1373,1961,1954.95,0.30,0,39,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.83,0.97,12,0.40,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,101425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-6,5,-0.31,23241885,11878,50.40,1985,1985,1955,2545,1373,1961,1956.72,0.30,0,39,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,80,47.68,0.96,12,0.29,41.00,2032.00,2510,20241031,-22.11,1830,20241120,6.83,2510,-22.11,20241031,1830,6.83,20241120,2525,-22.57,20240705,1830,6.83,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241129,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,18,2,0.92,19820,10,0.04,1985,1985,1979,2545,1373,1961,1982.00,0.30,0,-5,2025,1992,1961,1928,1897,1977,1913,4,584,100,1370,1,1,4105000,81,48.27,0.97,12,0.00,41.00,2032.00,2510,20241031,-21.16,1830,20241120,8.14,2510,-21.16,20241031,1830,8.14,20241120,2525,-21.62,20240705,1830,8.14,20241120,0.39,N,433530,100,4 억,,12283,N,N,0,N,00,N
20241128,161409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,46278354,23568,199.68,1994,1994,1930,2580,1390,1985,1963.61,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.57,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,151437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-24,5,-1.21,41258938,21012,178.02,1994,1994,1930,2580,1390,1985,1963.59,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.83,0.97,12,0.51,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,141436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-35,5,-1.76,33961671,17290,146.49,1994,1994,1930,2580,1390,1985,1964.24,0.31,0,-108,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,80,47.56,0.96,12,0.42,41.00,2032.00,2510,20241031,-22.31,1830,20241120,6.56,2510,-22.31,20241031,1830,6.56,20241120,2525,-22.77,20240705,1830,6.56,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,131432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,-55,5,-2.77,33121110,16859,142.84,1994,1994,1930,2580,1390,1985,1964.60,0.31,0,4,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,79,47.07,0.95,12,0.41,41.00,2032.00,2510,20241031,-23.11,1830,20241120,5.46,2510,-23.11,20241031,1830,5.46,20241120,2525,-23.56,20240705,1830,5.46,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,121431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,-19,5,-0.96,24690311,12540,106.24,1994,1994,1966,2580,1390,1985,1968.92,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,81,47.95,0.97,12,0.31,41.00,2032.00,2510,20241031,-21.67,1830,20241120,7.43,2510,-21.67,20241031,1830,7.43,20241120,2525,-22.14,20240705,1830,7.43,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,111435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,8,2,0.40,91647,46,0.39,1994,1994,1992,2580,1390,1985,1992.33,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.61,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.60,1830,20241120,8.91,2510,-20.60,20241031,1830,8.91,20241120,2525,-21.07,20240705,1830,8.91,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,101431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,8,2,0.40,91647,46,0.39,1994,1994,1992,2580,1390,1985,1992.33,0.31,0,-45,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.61,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.60,1830,20241120,8.91,2510,-20.60,20241031,1830,8.91,20241120,2525,-21.07,20240705,1830,8.91,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241128,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,9,2,0.45,1994,1,0.01,1994,1994,1994,2580,1390,1985,1994.00,0.31,0,0,2005,1995,1975,1965,1945,2000,1970,4,595,100,1380,1,1,4105000,82,48.63,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.56,1830,20241120,8.96,2510,-20.56,20241031,1830,8.96,20241120,2525,-21.03,20240705,1830,8.96,20241120,0.39,N,433530,100,4 억,,12591,N,N,0,N,00,N
20241127,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,19,2,0.97,23245465,11803,113.64,1985,1985,1955,2555,1377,1966,1969.45,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.41,0.98,12,0.29,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,151421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,19,2,0.97,23193855,11777,113.39,1985,1985,1955,2555,1377,1966,1969.42,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.41,0.98,12,0.29,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,4,2,0.20,22057340,11204,107.88,1985,1985,1955,2555,1377,1966,1968.70,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.05,0.97,12,0.27,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,4,2,0.20,19078695,9692,93.32,1985,1985,1955,2555,1377,1966,1968.50,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.05,0.97,12,0.24,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,121427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,4,2,0.20,18028685,9159,88.19,1985,1985,1955,2555,1377,1966,1968.41,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.05,0.97,12,0.22,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,111420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,4,2,0.20,18001105,9145,88.05,1985,1985,1955,2555,1377,1966,1968.41,0.34,0,-1290,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.05,0.97,12,0.22,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,101421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1961,-5,5,-0.25,12348492,6275,60.42,1985,1985,1955,2555,1377,1966,1967.89,0.34,0,-1057,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,80,47.83,0.97,12,0.15,41.00,2032.00,2510,20241031,-21.87,1830,20241120,7.16,2510,-21.87,20241031,1830,7.16,20241120,2525,-22.34,20240705,1830,7.16,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241127,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,19,2,0.97,200485,101,0.97,1985,1985,1985,2555,1377,1966,1985.00,0.34,0,-101,2002,1984,1972,1954,1942,1981,1951,4,589,100,1370,1,1,4105000,81,48.41,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.39,N,433530,100,4 억,,13881,N,N,0,N,00,N
20241126,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,-26,5,-1.31,20429449,10386,154.95,1966,1990,1960,2585,1395,1992,1967.02,0.34,0,-263,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.95,0.97,12,0.25,41.00,2032.00,2510,20241031,-21.67,1830,20241120,7.43,2510,-21.67,20241031,1830,7.43,20241120,2525,-22.14,20240705,1830,7.43,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-12,5,-0.60,20264265,10302,153.69,1966,1990,1960,2585,1395,1992,1967.02,0.34,0,-182,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.29,0.97,12,0.25,41.00,2032.00,2510,20241031,-21.12,1830,20241120,8.20,2510,-21.12,20241031,1830,8.20,20241120,2525,-21.58,20240705,1830,8.20,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-22,5,-1.10,17569085,8935,133.30,1966,1990,1960,2585,1395,1992,1966.32,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.05,0.97,12,0.22,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-17,5,-0.85,16440270,8364,124.78,1966,1990,1960,2585,1395,1992,1965.60,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.17,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.31,1830,20241120,7.92,2510,-21.31,20241031,1830,7.92,20241120,2525,-21.78,20240705,1830,7.92,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-24,5,-1.20,16197978,8241,122.94,1966,1990,1960,2585,1395,1992,1965.54,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.00,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,111419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-27,5,-1.36,15985755,8133,121.33,1966,1990,1960,2585,1395,1992,1965.54,0.34,0,-159,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.93,0.97,12,0.20,41.00,2032.00,2510,20241031,-21.71,1830,20241120,7.38,2510,-21.71,20241031,1830,7.38,20241120,2525,-22.18,20240705,1830,7.38,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,101430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,-28,5,-1.41,6947389,3528,52.63,1966,1990,1960,2585,1395,1992,1969.21,0.34,0,289,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,47.90,0.97,12,0.09,41.00,2032.00,2510,20241031,-21.75,1830,20241120,7.32,2510,-21.75,20241031,1830,7.32,20241120,2525,-22.22,20240705,1830,7.32,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241126,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-12,5,-0.60,2984330,1512,22.56,1966,1990,1960,2585,1395,1992,1973.76,0.34,0,0,2037,2014,1973,1950,1909,2026,1962,4,593,100,1390,1,1,4105000,81,48.29,0.97,12,0.04,41.00,2032.00,2510,20241031,-21.12,1830,20241120,8.20,2510,-21.12,20241031,1830,8.20,20241120,2525,-21.58,20240705,1830,8.20,20241120,0.39,N,433530,100,4 억,,14144,N,N,0,N,00,N
20241125,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,13217527,6703,13.08,1932,1996,1932,2590,1397,1995,1971.88,0.36,0,-805,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,13030279,6609,12.89,1932,1996,1932,2590,1397,1995,1971.60,0.36,0,-801,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,13028287,6608,12.89,1932,1996,1932,2590,1397,1995,1971.59,0.36,0,-801,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.54,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.72,1830,20241120,8.74,2510,-20.72,20241031,1830,8.74,20241120,2525,-21.19,20240705,1830,8.74,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,12743557,6465,12.61,1932,1996,1932,2590,1397,1995,1971.16,0.36,0,-788,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.16,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,12345157,6265,12.22,1932,1996,1932,2590,1397,1995,1970.50,0.36,0,-788,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.15,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,12143965,6164,12.02,1932,1996,1932,2590,1397,1995,1970.14,0.36,0,-774,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.59,0.98,12,0.15,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-39,5,-1.95,6817077,3487,6.80,1932,1996,1932,2590,1397,1995,1955.00,0.36,0,-138,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,80,47.71,0.96,12,0.08,41.00,2032.00,2510,20241031,-22.07,1830,20241120,6.89,2510,-22.07,20241031,1830,6.89,20241120,2525,-22.53,20240705,1830,6.89,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241125,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-6,5,-0.30,19443,10,0.02,1932,1996,1932,2590,1397,1995,1944.30,0.36,0,0,2008,2001,1993,1986,1978,2005,1990,4,595,100,1390,1,1,4105000,82,48.51,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.76,1830,20241120,8.69,2510,-20.76,20241031,1830,8.69,20241120,2525,-21.23,20240705,1830,8.69,20241120,0.39,N,433530,100,4 억,,14949,N,N,0,N,00,N
20241122,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,10,2,0.50,102114674,51263,55.05,1985,2000,1985,2580,1390,1985,1991.98,0.35,0,686,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.66,0.98,12,1.25,41.00,2032.00,2510,20241031,-20.52,1830,20241120,9.02,2510,-20.52,20241031,1830,9.02,20241120,2525,-20.99,20240705,1830,9.02,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,101266004,50837,54.59,1985,2000,1985,2580,1390,1985,1991.97,0.35,0,686,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.51,0.98,12,1.24,41.00,2032.00,2510,20241031,-20.76,1830,20241120,8.69,2510,-20.76,20241031,1830,8.69,20241120,2525,-21.23,20240705,1830,8.69,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,95717981,48048,51.60,1985,2000,1985,2580,1390,1985,1992.13,0.35,0,685,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.51,0.98,12,1.17,41.00,2032.00,2510,20241031,-20.76,1830,20241120,8.69,2510,-20.76,20241031,1830,8.69,20241120,2525,-21.23,20240705,1830,8.69,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,7,2,0.35,70887562,35569,38.20,1985,2000,1985,2580,1390,1985,1992.96,0.35,0,634,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.59,0.98,12,0.87,41.00,2032.00,2510,20241031,-20.64,1830,20241120,8.85,2510,-20.64,20241031,1830,8.85,20241120,2525,-21.11,20240705,1830,8.85,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,9,2,0.45,64907230,32569,34.97,1985,2000,1985,2580,1390,1985,1992.91,0.35,0,634,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.63,0.98,12,0.79,41.00,2032.00,2510,20241031,-20.56,1830,20241120,8.96,2510,-20.56,20241031,1830,8.96,20241120,2525,-21.03,20240705,1830,8.96,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,10,2,0.50,57258240,28734,30.86,1985,2000,1985,2580,1390,1985,1992.70,0.35,0,634,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.66,0.98,12,0.70,41.00,2032.00,2510,20241031,-20.52,1830,20241120,9.02,2510,-20.52,20241031,1830,9.02,20241120,2525,-20.99,20240705,1830,9.02,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,10,2,0.50,51271145,25733,27.63,1985,2000,1985,2580,1390,1985,1992.43,0.35,0,633,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.66,0.98,12,0.63,41.00,2032.00,2510,20241031,-20.52,1830,20241120,9.02,2510,-20.52,20241031,1830,9.02,20241120,2525,-20.99,20240705,1830,9.02,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241122,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,13,2,0.65,32519058,16317,17.52,1985,2000,1985,2580,1390,1985,1992.96,0.35,0,633,2063,2023,1951,1911,1839,2044,1932,4,595,100,1380,1,1,4105000,82,48.73,0.98,12,0.40,41.00,2032.00,2510,20241031,-20.40,1830,20241120,9.18,2510,-20.40,20241031,1830,9.18,20241120,2525,-20.87,20240705,1830,9.18,20241120,0.39,N,433530,100,4 억,,14263,N,N,0,N,00,N
20241121,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,80,2,4.20,178240567,93124,59.18,1910,1991,1879,2475,1334,1905,1914.01,0.54,0,-7730,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.41,0.98,12,2.27,41.00,2032.00,2510,20241031,-20.92,1830,20241120,8.47,2510,-20.92,20241031,1830,8.47,20241120,2525,-21.39,20240705,1830,8.47,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,79,2,4.15,167483510,87695,55.73,1910,1991,1879,2475,1334,1905,1909.84,0.54,0,-4487,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.39,0.98,12,2.14,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,79,2,4.15,163402363,85635,54.42,1910,1991,1879,2475,1334,1905,1908.13,0.54,0,-4485,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.39,0.98,12,2.09,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,63,2,3.31,152590075,80153,50.93,1910,1968,1879,2475,1334,1905,1903.74,0.54,0,-4282,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,81,48.00,0.97,12,1.95,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1922,17,2,0.89,143630067,75536,48.00,1910,1922,1879,2475,1334,1905,1901.48,0.54,0,-4812,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,79,46.88,0.95,12,1.84,41.00,2032.00,2510,20241031,-23.43,1830,20241120,5.03,2510,-23.43,20241031,1830,5.03,20241120,2525,-23.88,20240705,1830,5.03,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1920,15,2,0.79,136274916,71705,45.57,1910,1920,1879,2475,1334,1905,1900.49,0.54,0,-4860,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,79,46.83,0.94,12,1.75,41.00,2032.00,2510,20241031,-23.51,1830,20241120,4.92,2510,-23.51,20241031,1830,4.92,20241120,2525,-23.96,20240705,1830,4.92,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,-6,5,-0.31,104381104,54952,34.92,1910,1910,1879,2475,1334,1905,1899.50,0.54,0,-4258,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,78,46.32,0.93,12,1.34,41.00,2032.00,2510,20241031,-24.34,1830,20241120,3.77,2510,-24.34,20241031,1830,3.77,20241120,2525,-24.79,20240705,1830,3.77,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241121,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,0,3,0.00,20722403,10895,6.92,1910,1910,1879,2475,1334,1905,1902.01,0.54,0,-1761,2108,2006,1918,1816,1728,1962,1772,4,570,100,1330,1,1,4105000,78,46.46,0.94,12,0.27,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.52,N,433530,100,4 억,,21993,N,N,0,N,00,N
20241120,161245,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1905,-105,5,-5.22,299892479,157366,617.68,2010,2020,1830,2610,1410,2010,1905.70,0.36,0,7037,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.46,0.94,12,3.83,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,151303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-110,5,-5.47,296838884,155763,611.39,2010,2020,1830,2610,1410,2010,1905.71,0.36,0,7523,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.34,0.94,12,3.79,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,141305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1903,-107,5,-5.32,241955622,126885,498.04,2010,2020,1830,2610,1410,2010,1906.89,0.36,0,7725,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.41,0.94,12,3.09,41.00,2032.00,2510,20241031,-24.18,1830,20241120,3.99,2510,-24.18,20241031,1830,3.99,20241120,2525,-24.63,20240705,1830,3.99,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,131305,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1890,-120,5,-5.97,204233266,106977,419.90,2010,2020,1830,2610,1410,2010,1909.13,0.36,0,8467,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.10,0.93,12,2.61,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,121304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1911,-99,5,-4.93,163022670,85256,334.64,2010,2020,1830,2610,1410,2010,1912.15,0.36,0,10586,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.61,0.94,12,2.08,41.00,2032.00,2510,20241031,-23.86,1830,20241120,4.43,2510,-23.86,20241031,1830,4.43,20241120,2525,-24.32,20240705,1830,4.43,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,111307,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-110,5,-5.47,152662866,79829,313.34,2010,2020,1830,2610,1410,2010,1912.37,0.36,0,10798,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,78,46.34,0.94,12,1.94,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,101306,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1923,-87,5,-4.33,107011336,55773,218.92,2010,2020,1830,2610,1410,2010,1918.69,0.36,0,11122,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,1,1,4105000,79,46.90,0.95,12,1.36,41.00,2032.00,2510,20241031,-23.39,1830,20241120,5.08,2510,-23.39,20241031,1830,5.08,20241120,2525,-23.84,20240705,1830,5.08,20241120,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241120,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6228955,3097,12.16,2010,2020,2005,2610,1410,2010,2011.29,0.36,0,365,2096,2052,2031,1987,1966,2042,1977,4,600,100,1400,5,1,4105000,82,48.90,0.99,12,0.08,41.00,2032.00,2510,20241031,-20.12,1889,20231215,6.14,2510,-20.12,20241031,1921,4.37,20240104,2525,-20.59,20240705,1993,0.60,20241118,0.52,N,433530,100,4 억,,14956,N,N,0,N,00,N
20241119,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-45,5,-2.19,51590775,25477,162.12,2075,2075,2010,2670,1440,2055,2024.99,0.38,0,-533,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.02,0.99,12,0.62,41.00,2032.00,2510,20241031,-19.92,1889,20231215,6.41,2510,-19.92,20241031,1921,4.63,20240104,2525,-20.40,20240705,1993,0.85,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,45705480,22549,143.49,2075,2075,2010,2670,1440,2055,2026.94,0.38,0,-532,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.55,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,42445650,20935,133.22,2075,2075,2010,2670,1440,2055,2027.50,0.38,0,-379,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.51,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,32749695,16151,102.77,2075,2075,2010,2670,1440,2055,2027.72,0.38,0,-426,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.51,1.00,12,0.39,41.00,2032.00,2510,20241031,-19.12,1889,20231215,7.46,2510,-19.12,20241031,1921,5.67,20240104,2525,-19.60,20240705,1993,1.86,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,32670525,16112,102.53,2075,2075,2010,2670,1440,2055,2027.71,0.38,0,-464,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.39,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,23494400,11563,73.58,2075,2075,2020,2670,1440,2055,2031.86,0.38,0,-10,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.51,1.00,12,0.28,41.00,2032.00,2510,20241031,-19.12,1889,20231215,7.46,2510,-19.12,20241031,1921,5.67,20240104,2525,-19.60,20240705,1993,1.86,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,4399675,2145,13.65,2075,2075,2025,2670,1440,2055,2051.13,0.38,0,-32,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,84,49.88,1.01,12,0.05,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,1993,2.61,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241119,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,2075,1,0.01,2075,2075,2075,2670,1440,2055,2075.00,0.38,0,-1,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,85,50.61,1.02,12,0.00,41.00,2032.00,2510,20241031,-17.33,1889,20231215,9.85,2510,-17.33,20241031,1921,8.02,20240104,2525,-17.82,20240705,1993,4.11,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N
20241118,161158,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,32154811,15715,107.10,2055,2060,1993,2655,1435,2045,2046.06,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.38,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,151214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,27672856,13534,92.24,2055,2060,1993,2655,1435,2045,2044.69,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.33,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,141217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,27238226,13322,90.79,2055,2060,1993,2655,1435,2045,2044.60,0.44,0,-2573,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.32,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,1993,2.86,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,131205,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27134176,13271,90.45,2055,2060,1993,2655,1435,2045,2044.62,0.44,0,-2572,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.76,1.00,12,0.32,41.00,2032.00,2510,20241031,-18.73,1889,20231215,7.99,2510,-18.73,20241031,1921,6.19,20240104,2525,-19.21,20240705,1993,2.36,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,121213,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27134176,13271,90.45,2055,2060,1993,2655,1435,2045,2044.62,0.44,0,-2572,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.76,1.00,12,0.32,41.00,2032.00,2510,20241031,-18.73,1889,20231215,7.99,2510,-18.73,20241031,1921,6.19,20240104,2525,-19.21,20240705,1993,2.36,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,111212,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,21519836,10526,71.74,2055,2060,1993,2655,1435,2045,2044.45,0.44,0,-1896,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.26,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,1993,2.86,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,101159,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,8980161,4409,30.05,2055,2060,1993,2655,1435,2045,2036.78,0.44,0,-1153,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.88,1.01,12,0.11,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,1993,2.61,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241118,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.44,0,0,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,49.88,1.01,12,0.00,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N
20241115,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-70,5,-3.31,30107645,14673,118.04,2140,2140,2030,2745,1485,2115,2051.91,0.50,0,-2394,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,49.88,1.01,12,0.36,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-65,5,-3.07,29913370,14578,117.27,2140,2140,2030,2745,1485,2115,2051.95,0.50,0,-2299,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,50.00,1.01,12,0.36,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,2025,1.23,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-70,5,-3.31,27786535,13536,108.89,2140,2140,2030,2745,1485,2115,2052.79,0.50,0,-2299,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,49.88,1.01,12,0.33,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-55,5,-2.60,26452000,12885,103.65,2140,2140,2030,2745,1485,2115,2052.93,0.50,0,-2299,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,85,50.24,1.01,12,0.31,41.00,2032.00,2510,20241031,-17.93,1889,20231215,9.05,2510,-17.93,20241031,1921,7.24,20240104,2525,-18.42,20240705,2025,1.73,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,24382555,11881,95.58,2140,2140,2030,2745,1485,2115,2052.23,0.50,0,-2397,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,86,51.22,1.03,12,0.29,41.00,2032.00,2510,20241031,-16.33,1889,20231215,11.17,2510,-16.33,20241031,1921,9.32,20240104,2525,-16.83,20240705,2025,3.70,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-60,5,-2.84,17303840,8456,68.02,2140,2140,2030,2745,1485,2115,2046.34,0.50,0,-1868,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,84,50.12,1.01,12,0.21,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,2025,1.48,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-55,5,-2.60,13265800,6491,52.22,2140,2140,2030,2745,1485,2115,2043.72,0.50,0,-1849,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,85,50.24,1.01,12,0.16,41.00,2032.00,2510,20241031,-17.93,1889,20231215,9.05,2510,-17.93,20241031,1921,7.24,20240104,2525,-18.42,20240705,2025,1.73,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241115,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,2140,1,0.01,2140,2140,2140,2745,1485,2115,2140.00,0.50,0,-1,2205,2160,2095,2050,1985,2127,2017,4,630,100,1480,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2510,20241031,-14.74,1889,20231215,13.29,2510,-14.74,20241031,1921,11.40,20240104,2525,-15.25,20240705,2025,5.68,20231215,0.52,N,433530,100,4 억,,20394,N,N,0,N,00,N
20241114,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,21243510,10402,12.72,2140,2140,2030,2655,1435,2045,2042.25,0.49,0,364,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.25,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,2025,1.23,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,14158335,6920,8.46,2140,2140,2030,2655,1435,2045,2046.00,0.49,0,364,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.17,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,2025,1.48,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,12503835,6107,7.47,2140,2140,2030,2655,1435,2045,2047.46,0.49,0,365,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.15,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,2025,1.48,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,12501780,6106,7.47,2140,2140,2030,2655,1435,2045,2047.46,0.49,0,366,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,83,49.51,1.00,12,0.15,41.00,2032.00,2510,20241031,-19.12,1889,20231215,7.46,2510,-19.12,20241031,1921,5.67,20240104,2525,-19.60,20240705,2025,0.25,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,9379525,4572,5.59,2140,2140,2030,2655,1435,2045,2051.51,0.49,0,219,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,84,49.76,1.00,12,0.11,41.00,2032.00,2510,20241031,-18.73,1889,20231215,7.99,2510,-18.73,20241031,1921,6.19,20240104,2525,-19.21,20240705,2025,0.74,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,70,2,3.42,266040,127,0.16,2140,2140,2055,2655,1435,2045,2094.80,0.49,0,-4,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,87,51.59,1.04,12,0.00,41.00,2032.00,2510,20241031,-15.74,1889,20231215,11.96,2510,-15.74,20241031,1921,10.10,20240104,2525,-16.24,20240705,2025,4.44,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,95,2,4.65,2140,1,0.00,2140,2140,2140,2655,1435,2045,2140.00,0.49,0,0,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2510,20241031,-14.74,1889,20231215,13.29,2510,-14.74,20241031,1921,11.40,20240104,2525,-15.25,20240705,2025,5.68,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241114,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.49,0,0,2211,2127,2086,2002,1961,2107,1982,4,610,100,1430,5,1,4105000,84,49.88,1.01,12,0.00,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,20036,N,N,0,N,00,N
20241113,160834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-60,5,-2.85,169629455,81711,115.09,2090,2170,2045,2735,1475,2105,2075.97,0.42,0,2477,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,84,49.88,1.01,12,1.99,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,2025,0.99,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,150913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-40,5,-1.90,163606910,78766,110.95,2090,2170,2045,2735,1475,2105,2077.13,0.42,0,2833,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,85,50.37,1.02,12,1.92,41.00,2032.00,2510,20241031,-17.73,1889,20231215,9.32,2510,-17.73,20241031,1921,7.50,20240104,2525,-18.22,20240705,2025,1.98,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,140908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-55,5,-2.61,158981110,76509,107.77,2090,2170,2045,2735,1475,2105,2077.94,0.42,0,2887,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,84,50.00,1.01,12,1.86,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,2025,1.23,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,130913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-30,5,-1.43,122165790,58557,82.48,2090,2170,2060,2735,1475,2105,2086.27,0.42,0,1593,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,85,50.61,1.02,12,1.43,41.00,2032.00,2510,20241031,-17.33,1889,20231215,9.85,2510,-17.33,20241031,1921,8.02,20240104,2525,-17.82,20240705,2025,2.47,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,120900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-45,5,-2.14,110296065,52845,74.43,2090,2170,2060,2735,1475,2105,2087.16,0.42,0,1404,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,85,50.24,1.01,12,1.29,41.00,2032.00,2510,20241031,-17.93,1889,20231215,9.05,2510,-17.93,20241031,1921,7.24,20240104,2525,-18.42,20240705,2025,1.73,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,110857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,45748160,21840,30.76,2090,2170,2090,2735,1475,2105,2094.70,0.42,0,1112,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.53,41.00,2032.00,2510,20241031,-16.14,1889,20231215,11.43,2510,-16.14,20241031,1921,9.58,20240104,2525,-16.63,20240705,2025,3.95,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,100857,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,38146670,18212,25.65,2090,2170,2090,2735,1475,2105,2094.59,0.42,0,1285,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.44,41.00,2032.00,2510,20241031,-15.74,1889,20231215,11.96,2510,-15.74,20241031,1921,10.10,20240104,2525,-16.24,20240705,2025,4.44,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241113,090846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,24861880,11878,16.73,2090,2170,2090,2735,1475,2105,2093.10,0.42,0,759,2235,2170,2115,2050,1995,2142,2022,4,630,100,1470,5,1,4105000,86,50.98,1.03,12,0.29,41.00,2032.00,2510,20241031,-16.73,1889,20231215,10.64,2510,-16.73,20241031,1921,8.80,20240104,2525,-17.23,20240705,2025,3.21,20231215,0.52,N,433530,100,4 억,,17399,N,N,0,N,00,N
20241112,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-45,5,-2.09,148761185,70995,85.25,2170,2180,2060,2795,1505,2150,2095.38,0.41,0,605,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,86,51.34,1.04,12,1.73,41.00,2032.00,2510,20241031,-16.14,1889,20231215,11.43,2510,-16.14,20241031,1921,9.58,20240104,2525,-16.63,20240705,2025,3.95,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,122050255,58237,69.93,2170,2180,2060,2795,1505,2150,2095.75,0.41,0,608,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,87,51.59,1.04,12,1.42,41.00,2032.00,2510,20241031,-15.74,1889,20231215,11.96,2510,-15.74,20241031,1921,10.10,20240104,2525,-16.24,20240705,2025,4.44,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-55,5,-2.56,63477580,30188,36.25,2170,2180,2080,2795,1505,2150,2102.74,0.41,0,313,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,86,51.10,1.03,12,0.74,41.00,2032.00,2510,20241031,-16.53,1889,20231215,10.91,2510,-16.53,20241031,1921,9.06,20240104,2525,-17.03,20240705,2025,3.46,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-70,5,-3.26,61285480,29141,34.99,2170,2180,2080,2795,1505,2150,2103.07,0.41,0,266,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,85,50.73,1.02,12,0.71,41.00,2032.00,2510,20241031,-17.13,1889,20231215,10.11,2510,-17.13,20241031,1921,8.28,20240104,2525,-17.62,20240705,2025,2.72,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,44406145,21044,25.27,2170,2180,2085,2795,1505,2150,2110.16,0.41,0,266,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,88,52.32,1.06,12,0.51,41.00,2032.00,2510,20241031,-14.54,1889,20231215,13.55,2510,-14.54,20241031,1921,11.66,20240104,2525,-15.05,20240705,2025,5.93,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-45,5,-2.09,40286875,19082,22.91,2170,2180,2085,2795,1505,2150,2111.25,0.41,0,292,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,86,51.34,1.04,12,0.46,41.00,2032.00,2510,20241031,-16.14,1889,20231215,11.43,2510,-16.14,20241031,1921,9.58,20240104,2525,-16.63,20240705,2025,3.95,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,1376810,644,0.77,2170,2180,2135,2795,1505,2150,2137.90,0.41,0,-62,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,88,52.56,1.06,12,0.02,41.00,2032.00,2510,20241031,-14.14,1889,20231215,14.08,2510,-14.14,20241031,1921,12.18,20240104,2525,-14.65,20240705,2025,6.42,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241112,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,51615,24,0.03,2170,2170,2145,2795,1505,2150,2150.62,0.41,0,-5,2383,2266,2188,2071,1993,2227,2032,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.00,41.00,2032.00,2510,20241031,-13.75,1889,20231215,14.61,2510,-13.75,20241031,1921,12.70,20240104,2525,-14.26,20240705,2025,6.91,20231215,0.52,N,433530,100,4 억,,16693,N,N,0,N,00,N
20241111,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-95,5,-4.23,178942690,83276,129.92,2240,2305,2110,2915,1575,2245,2148.79,0.33,0,2943,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,88,52.44,1.06,12,2.03,41.00,2032.00,2510,20241031,-14.34,1889,20231215,13.82,2510,-14.34,20241031,1921,11.92,20240104,2525,-14.85,20240705,2025,6.17,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-75,5,-3.34,176255270,82027,127.97,2240,2305,2110,2915,1575,2245,2148.75,0.33,0,4058,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,89,52.93,1.07,12,2.00,41.00,2032.00,2510,20241031,-13.55,1889,20231215,14.88,2510,-13.55,20241031,1921,12.96,20240104,2525,-14.06,20240705,2025,7.16,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-105,5,-4.68,162018740,75347,117.55,2240,2305,2110,2915,1575,2245,2150.30,0.33,0,4379,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,88,52.20,1.05,12,1.84,41.00,2032.00,2510,20241031,-14.74,1889,20231215,13.29,2510,-14.74,20241031,1921,11.40,20240104,2525,-15.25,20240705,2025,5.68,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-105,5,-4.68,142650750,66320,103.46,2240,2305,2110,2915,1575,2245,2150.95,0.33,0,3707,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,88,52.20,1.05,12,1.62,41.00,2032.00,2510,20241031,-14.74,1889,20231215,13.29,2510,-14.74,20241031,1921,11.40,20240104,2525,-15.25,20240705,2025,5.68,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-70,5,-3.12,124874990,58014,90.51,2240,2305,2110,2915,1575,2245,2152.50,0.33,0,2999,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,89,53.05,1.07,12,1.41,41.00,2032.00,2510,20241031,-13.35,1889,20231215,15.14,2510,-13.35,20241031,1921,13.22,20240104,2525,-13.86,20240705,2025,7.41,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-75,5,-3.34,81105610,37406,58.36,2240,2305,2120,2915,1575,2245,2168.25,0.33,0,1666,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,89,52.93,1.07,12,0.91,41.00,2032.00,2510,20241031,-13.55,1889,20231215,14.88,2510,-13.55,20241031,1921,12.96,20240104,2525,-14.06,20240705,2025,7.16,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,101139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-80,5,-3.56,28230020,12791,19.96,2240,2305,2165,2915,1575,2245,2207.02,0.33,0,104,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,89,52.80,1.07,12,0.31,41.00,2032.00,2510,20241031,-13.75,1889,20231215,14.61,2510,-13.75,20241031,1921,12.70,20240104,2525,-14.26,20240705,2025,6.91,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241111,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,15,2,0.67,1555205,693,1.08,2240,2305,2230,2915,1575,2245,2244.16,0.33,0,23,2378,2311,2258,2191,2138,2285,2165,4,670,100,1570,5,1,4105000,93,55.12,1.11,12,0.02,41.00,2032.00,2510,20241031,-9.96,1889,20231215,19.64,2510,-9.96,20241031,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.52,N,433530,100,4 억,,13734,N,N,0,N,00,N
20241108,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-75,5,-3.23,143712280,64099,806.07,2285,2325,2205,3015,1625,2320,2242.04,0.34,0,-597,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,92,54.76,1.10,12,1.56,41.00,2032.00,2510,20241031,-10.56,1889,20231215,18.85,2510,-10.56,20241031,1921,16.87,20240104,2525,-11.09,20240705,2025,10.86,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-60,5,-2.59,140281895,62571,786.86,2285,2325,2205,3015,1625,2320,2241.96,0.34,0,-70,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,93,55.12,1.11,12,1.52,41.00,2032.00,2510,20241031,-9.96,1889,20231215,19.64,2510,-9.96,20241031,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-50,5,-2.16,139486215,62219,782.43,2285,2325,2205,3015,1625,2320,2241.86,0.34,0,-18,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,93,55.37,1.12,12,1.52,41.00,2032.00,2510,20241031,-9.56,1889,20231215,20.17,2510,-9.56,20241031,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-55,5,-2.37,133236255,59456,747.69,2285,2325,2205,3015,1625,2320,2240.92,0.34,0,-481,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,93,55.24,1.11,12,1.45,41.00,2032.00,2510,20241031,-9.76,1889,20231215,19.90,2510,-9.76,20241031,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-40,5,-1.72,132254060,59025,742.27,2285,2325,2205,3015,1625,2320,2240.64,0.34,0,-361,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,94,55.61,1.12,12,1.44,41.00,2032.00,2510,20241031,-9.16,1889,20231215,20.70,2510,-9.16,20241031,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-100,5,-4.31,122001255,54509,685.48,2285,2325,2205,3015,1625,2320,2238.19,0.34,0,919,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,91,54.15,1.09,12,1.33,41.00,2032.00,2510,20241031,-11.55,1889,20231215,17.52,2510,-11.55,20241031,1921,15.56,20240104,2525,-12.08,20240705,2025,9.63,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-65,5,-2.80,14138895,6231,78.36,2285,2325,2255,3015,1625,2320,2269.12,0.34,0,42,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,93,55.00,1.11,12,0.15,41.00,2032.00,2510,20241031,-10.16,1889,20231215,19.38,2510,-10.16,20241031,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241108,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,5,2,0.22,2889500,1260,15.85,2285,2325,2285,3015,1625,2320,2293.25,0.34,0,-260,2386,2352,2311,2277,2236,2370,2295,4,695,100,1620,5,1,4105000,95,56.71,1.14,12,0.03,41.00,2032.00,2510,20241031,-7.37,1889,20231215,23.08,2510,-7.37,20241031,1921,21.03,20240104,2525,-7.92,20240705,2025,14.81,20231215,0.50,N,433530,100,4 억,,14074,N,N,0,N,00,N
20241107,161130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,45,2,1.98,18220400,7952,14.42,2275,2345,2270,2955,1595,2275,2291.30,0.33,0,354,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,95,56.59,1.14,12,0.19,41.00,2032.00,2510,20241031,-7.57,1889,20231215,22.82,2510,-7.57,20241031,1921,20.77,20240104,2525,-8.12,20240705,2025,14.57,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,45,2,1.98,17870080,7801,14.15,2275,2345,2270,2955,1595,2275,2290.74,0.33,0,418,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,95,56.59,1.14,12,0.19,41.00,2032.00,2510,20241031,-7.57,1889,20231215,22.82,2510,-7.57,20241031,1921,20.77,20240104,2525,-8.12,20240705,2025,14.57,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,40,2,1.76,15397930,6726,12.20,2275,2345,2270,2955,1595,2275,2289.31,0.33,0,401,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,95,56.46,1.14,12,0.16,41.00,2032.00,2510,20241031,-7.77,1889,20231215,22.55,2510,-7.77,20241031,1921,20.51,20240104,2525,-8.32,20240705,2025,14.32,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,35,2,1.54,12560980,5493,9.96,2275,2345,2270,2955,1595,2275,2286.72,0.33,0,278,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,95,56.34,1.14,12,0.13,41.00,2032.00,2510,20241031,-7.97,1889,20231215,22.29,2510,-7.97,20241031,1921,20.25,20240104,2525,-8.51,20240705,2025,14.07,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,25,2,1.10,12558670,5492,9.96,2275,2345,2270,2955,1595,2275,2286.72,0.33,0,278,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,94,56.10,1.13,12,0.13,41.00,2032.00,2510,20241031,-8.37,1889,20231215,21.76,2510,-8.37,20241031,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,111129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,20,2,0.88,12510470,5471,9.92,2275,2345,2270,2955,1595,2275,2286.69,0.33,0,299,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,94,55.98,1.13,12,0.13,41.00,2032.00,2510,20241031,-8.57,1889,20231215,21.49,2510,-8.57,20241031,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,25,2,1.10,6345930,2790,5.06,2275,2345,2270,2955,1595,2275,2274.53,0.33,0,380,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,94,56.10,1.13,12,0.07,41.00,2032.00,2510,20241031,-8.37,1889,20231215,21.76,2510,-8.37,20241031,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241107,091135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,5524885,2433,4.41,2275,2275,2270,2955,1595,2275,2270.81,0.33,0,395,2418,2346,2303,2231,2188,2325,2210,4,680,100,1590,5,1,4105000,93,55.49,1.12,12,0.06,41.00,2032.00,2510,20241031,-9.36,1889,20231215,20.43,2510,-9.36,20241031,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.50,N,433530,100,4 억,,13622,N,N,0,N,00,N
20241106,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-100,5,-4.21,126902180,55130,259.40,2340,2375,2260,3085,1665,2375,2301.87,0.31,0,297,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,93,55.49,1.12,12,1.34,41.00,2032.00,2510,20241031,-9.36,1889,20231215,20.43,2510,-9.36,20241031,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-85,5,-3.58,124615730,54125,254.67,2340,2375,2260,3085,1665,2375,2302.37,0.31,0,1244,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,94,55.85,1.13,12,1.32,41.00,2032.00,2510,20241031,-8.76,1889,20231215,21.23,2510,-8.76,20241031,1921,19.21,20240104,2525,-9.31,20240705,2025,13.09,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-80,5,-3.37,79692975,34487,162.27,2340,2375,2260,3085,1665,2375,2310.81,0.31,0,1450,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,94,55.98,1.13,12,0.84,41.00,2032.00,2510,20241031,-8.57,1889,20231215,21.49,2510,-8.57,20241031,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-95,5,-4.00,60924865,26340,123.94,2340,2375,2260,3085,1665,2375,2313.02,0.31,0,1295,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,94,55.61,1.12,12,0.64,41.00,2032.00,2510,20241031,-9.16,1889,20231215,20.70,2510,-9.16,20241031,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-10,5,-0.42,11995950,5100,24.00,2340,2375,2340,3085,1665,2375,2352.15,0.31,0,226,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,97,57.68,1.16,12,0.12,41.00,2032.00,2510,20241031,-5.78,1889,20231215,25.20,2510,-5.78,20241031,1921,23.11,20240104,2525,-6.34,20240705,2025,16.79,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-30,5,-1.26,2283320,971,4.57,2340,2375,2340,3085,1665,2375,2351.51,0.31,0,-17,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,96,57.20,1.15,12,0.02,41.00,2032.00,2510,20241031,-6.57,1889,20231215,24.14,2510,-6.57,20241031,1921,22.07,20240104,2525,-7.13,20240705,2025,15.80,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-10,5,-0.42,391130,165,0.78,2340,2375,2340,3085,1665,2375,2370.48,0.31,0,-6,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,97,57.68,1.16,12,0.00,41.00,2032.00,2510,20241031,-5.78,1889,20231215,25.20,2510,-5.78,20241031,1921,23.11,20240104,2525,-6.34,20240705,2025,16.79,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241106,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-35,5,-1.47,23400,10,0.05,2340,2340,2340,3085,1665,2375,2340.00,0.31,0,0,2471,2422,2386,2337,2301,2447,2362,4,710,100,1660,5,1,4105000,96,57.07,1.15,12,0.00,41.00,2032.00,2510,20241031,-6.77,1889,20231215,23.88,2510,-6.77,20241031,1921,21.81,20240104,2525,-7.33,20240705,2025,15.56,20231215,0.39,N,433530,100,4 억,,12731,N,N,0,N,00,N
20241105,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,25,2,1.06,50769810,21253,47.03,2350,2435,2350,3055,1645,2350,2388.83,0.30,0,320,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,97,57.93,1.17,12,0.52,41.00,2032.00,2510,20241031,-5.38,1889,20231215,25.73,2510,-5.38,20241031,1921,23.63,20240104,2525,-5.94,20240705,2025,17.28,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,50658185,21206,46.93,2350,2435,2350,3055,1645,2350,2388.86,0.30,0,320,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,97,57.68,1.16,12,0.52,41.00,2032.00,2510,20241031,-5.78,1889,20231215,25.20,2510,-5.78,20241031,1921,23.11,20240104,2525,-6.34,20240705,2025,16.79,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,30,2,1.28,46201010,19329,42.77,2350,2435,2350,3055,1645,2350,2390.24,0.30,0,357,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,98,58.05,1.17,12,0.47,41.00,2032.00,2510,20241031,-5.18,1889,20231215,25.99,2510,-5.18,20241031,1921,23.89,20240104,2525,-5.74,20240705,2025,17.53,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,25,2,1.06,45463900,19018,42.09,2350,2435,2350,3055,1645,2350,2390.57,0.30,0,361,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,97,57.93,1.17,12,0.46,41.00,2032.00,2510,20241031,-5.38,1889,20231215,25.73,2510,-5.38,20241031,1921,23.63,20240104,2525,-5.94,20240705,2025,17.28,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,50,2,2.13,41636245,17408,38.52,2350,2435,2350,3055,1645,2350,2391.79,0.30,0,306,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,99,58.54,1.18,12,0.42,41.00,2032.00,2510,20241031,-4.38,1889,20231215,27.05,2510,-4.38,20241031,1921,24.93,20240104,2525,-4.95,20240705,2025,18.52,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,30,2,1.28,34767540,14534,32.16,2350,2435,2350,3055,1645,2350,2392.15,0.30,0,328,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,98,58.05,1.17,12,0.35,41.00,2032.00,2510,20241031,-5.18,1889,20231215,25.99,2510,-5.18,20241031,1921,23.89,20240104,2525,-5.74,20240705,2025,17.53,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,101121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,20,2,0.85,3784470,1584,3.51,2350,2435,2350,3055,1645,2350,2389.19,0.30,0,27,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,97,57.80,1.17,12,0.04,41.00,2032.00,2510,20241031,-5.58,1889,20231215,25.46,2510,-5.58,20241031,1921,23.37,20240104,2525,-6.14,20240705,2025,17.04,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241105,091116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,277300,118,0.26,2350,2350,2350,3055,1645,2350,2350.00,0.30,0,18,2426,2387,2351,2312,2276,2370,2295,4,705,100,1640,5,1,4105000,96,57.32,1.16,12,0.00,41.00,2032.00,2510,20241031,-6.37,1889,20231215,24.40,2510,-6.37,20241031,1921,22.33,20240104,2525,-6.93,20240705,2025,16.05,20231215,0.39,N,433530,100,4 억,,12411,N,N,0,N,00,N
20241104,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-65,5,-2.69,106174155,45189,88.63,2390,2390,2315,3135,1695,2415,2349.56,0.31,0,-206,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,96,57.32,1.16,12,1.10,41.00,2032.00,2510,20241031,-6.37,1889,20231215,24.40,2510,-6.37,20241031,1921,22.33,20240104,2525,-6.93,20240705,2025,16.05,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-65,5,-2.69,104674855,44551,87.38,2390,2390,2315,3135,1695,2415,2349.55,0.31,0,-107,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,96,57.32,1.16,12,1.09,41.00,2032.00,2510,20241031,-6.37,1889,20231215,24.40,2510,-6.37,20241031,1921,22.33,20240104,2525,-6.93,20240705,2025,16.05,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-85,5,-3.52,83240230,35363,69.36,2390,2390,2315,3135,1695,2415,2353.88,0.31,0,32,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,96,56.83,1.15,12,0.86,41.00,2032.00,2510,20241031,-7.17,1889,20231215,23.35,2510,-7.17,20241031,1921,21.29,20240104,2525,-7.72,20240705,2025,15.06,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-65,5,-2.69,74481935,31621,62.02,2390,2390,2315,3135,1695,2415,2355.46,0.31,0,312,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,96,57.32,1.16,12,0.77,41.00,2032.00,2510,20241031,-6.37,1889,20231215,24.40,2510,-6.37,20241031,1921,22.33,20240104,2525,-6.93,20240705,2025,16.05,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-55,5,-2.28,68970580,29273,57.42,2390,2390,2315,3135,1695,2415,2356.12,0.31,0,312,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,97,57.56,1.16,12,0.71,41.00,2032.00,2510,20241031,-5.98,1889,20231215,24.93,2510,-5.98,20241031,1921,22.85,20240104,2525,-6.53,20240705,2025,16.54,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,111046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-30,5,-1.24,64204950,27243,53.43,2390,2390,2315,3135,1695,2415,2356.75,0.31,0,389,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,98,58.17,1.17,12,0.66,41.00,2032.00,2510,20241031,-4.98,1889,20231215,26.26,2510,-4.98,20241031,1921,24.15,20240104,2525,-5.54,20240705,2025,17.78,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-30,5,-1.24,20971980,8824,17.31,2390,2390,2340,3135,1695,2415,2376.70,0.31,0,419,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,98,58.17,1.17,12,0.21,41.00,2032.00,2510,20241031,-4.98,1889,20231215,26.26,2510,-4.98,20241031,1921,24.15,20240104,2525,-5.54,20240705,2025,17.78,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241104,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-25,5,-1.04,71700,30,0.06,2390,2390,2390,3135,1695,2415,2390.00,0.31,0,0,2541,2477,2416,2352,2291,2510,2385,4,720,100,1690,5,1,4105000,98,58.29,1.18,12,0.00,41.00,2032.00,2510,20241031,-4.78,1889,20231215,26.52,2510,-4.78,20241031,1921,24.41,20240104,2525,-5.35,20240705,2025,18.02,20231215,0.39,N,433530,100,4 억,,12617,N,N,0,N,00,N
20241101,161012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-30,5,-1.23,124212240,50984,28.18,2395,2480,2355,3175,1715,2445,2436.30,0.29,0,595,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,99,58.90,1.19,12,1.24,41.00,2032.00,2510,20241031,-3.78,1889,20231215,27.85,2510,-3.78,20241031,1921,25.72,20240104,2525,-4.36,20240705,2025,19.26,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-35,5,-1.43,121656035,49925,27.60,2395,2480,2355,3175,1715,2445,2436.78,0.29,0,1451,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,99,58.78,1.19,12,1.22,41.00,2032.00,2510,20241031,-3.98,1889,20231215,27.58,2510,-3.98,20241031,1921,25.46,20240104,2525,-4.55,20240705,2025,19.01,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,140946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-25,5,-1.02,110473220,45269,25.02,2395,2480,2355,3175,1715,2445,2440.37,0.29,0,1571,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,99,59.02,1.19,12,1.10,41.00,2032.00,2510,20241031,-3.59,1889,20231215,28.11,2510,-3.59,20241031,1921,25.98,20240104,2525,-4.16,20240705,2025,19.51,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-10,5,-0.41,91087140,37296,20.62,2395,2480,2355,3175,1715,2445,2442.28,0.29,0,2723,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,100,59.39,1.20,12,0.91,41.00,2032.00,2510,20241031,-2.99,1889,20231215,28.90,2510,-2.99,20241031,1921,26.76,20240104,2525,-3.56,20240705,2025,20.25,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,0,3,0.00,87483375,35816,19.80,2395,2480,2355,3175,1715,2445,2442.58,0.29,0,3693,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,100,59.63,1.20,12,0.87,41.00,2032.00,2510,20241031,-2.59,1889,20231215,29.43,2510,-2.59,20241031,1921,27.28,20240104,2525,-3.17,20240705,2025,20.74,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-20,5,-0.82,83043485,33987,18.79,2395,2480,2355,3175,1715,2445,2443.39,0.29,0,3746,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,100,59.15,1.19,12,0.83,41.00,2032.00,2510,20241031,-3.39,1889,20231215,28.37,2510,-3.39,20241031,1921,26.24,20240104,2525,-3.96,20240705,2025,19.75,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-30,5,-1.23,67911260,27759,15.34,2395,2480,2355,3175,1715,2445,2446.46,0.29,0,4002,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,99,58.90,1.19,12,0.68,41.00,2032.00,2510,20241031,-3.78,1889,20231215,27.85,2510,-3.78,20241031,1921,25.72,20240104,2525,-4.36,20240705,2025,19.26,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N
20241101,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-30,5,-1.23,9081235,3818,2.11,2395,2415,2355,3175,1715,2445,2378.53,0.29,0,703,2638,2541,2413,2316,2188,2590,2365,4,730,100,1710,5,1,4105000,99,58.90,1.19,12,0.09,41.00,2032.00,2510,20241031,-3.78,1889,20231215,27.85,2510,-3.78,20241031,1921,25.72,20240104,2525,-4.36,20240705,2025,19.26,20231215,0.39,N,433530,100,4 억,,12022,N,N,0,N,00,N