KissMeData/433530/price/prices-20241201.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
20241231,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241231,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.27,-362,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11081,N,N,0,N,00,N
20241230,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,21327440,10775,40.70,1965,2040,1965,2550,1376,1965,1979.34,0.28,0,-362,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.26,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,30,2,1.53,19133007,9675,36.55,1965,2040,1965,2550,1376,1965,1977.57,0.28,0,-361,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,1,1,4105000,82,48.66,0.98,12,0.24,41.00,2032.00,2510,20241031,-20.52,1830,20241120,9.02,2510,-20.52,20241031,1830,9.02,20241120,2525,-20.99,20240705,1830,9.02,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,29,2,1.48,17880662,9047,34.18,1965,2040,1965,2550,1376,1965,1976.42,0.28,0,-352,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,1,1,4105000,82,48.63,0.98,12,0.22,41.00,2032.00,2510,20241031,-20.56,1830,20241120,8.96,2510,-20.56,20241031,1830,8.96,20241120,2525,-21.03,20240705,1830,8.96,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,25,2,1.27,17453938,8833,33.37,1965,2040,1965,2550,1376,1965,1975.99,0.28,0,-351,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,1,1,4105000,82,48.54,0.98,12,0.22,41.00,2032.00,2510,20241031,-20.72,1830,20241120,8.74,2510,-20.72,20241031,1830,8.74,20241120,2525,-21.19,20240705,1830,8.74,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,35,2,1.78,17451948,8832,33.36,1965,2040,1965,2550,1376,1965,1975.99,0.28,0,-351,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,82,48.78,0.98,12,0.22,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,45,2,2.29,15384798,7801,29.47,1965,2040,1965,2550,1376,1965,1972.16,0.28,0,-170,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,5,1,4105000,83,49.02,0.99,12,0.19,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,24,2,1.22,11155283,5662,21.39,1965,2040,1965,2550,1376,1965,1970.20,0.28,0,-144,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,1,1,4105000,82,48.51,0.98,12,0.14,41.00,2032.00,2510,20241031,-20.76,1830,20241120,8.69,2510,-20.76,20241031,1830,8.69,20241120,2525,-21.23,20240705,1830,8.69,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241230,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,5,2,0.25,4971850,2530,9.56,1965,1970,1965,2550,1376,1965,1965.16,0.28,0,-73,2105,2035,2000,1930,1895,2017,1912,4,585,100,1370,1,1,4105000,81,48.05,0.97,12,0.06,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.40,N,433530,100,4 억,,11443,N,N,0,N,00,N
20241227,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,-45,5,-2.24,52913470,26472,108.18,2065,2070,1965,2610,1410,2010,1998.85,0.28,0,143,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,1,1,4105000,81,47.93,0.97,12,0.64,41.00,2032.00,2510,20241031,-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,,11300,N,N,0,N,00,N
20241227,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,-39,5,-1.94,52451593,26237,107.22,2065,2070,1968,2610,1410,2010,1999.15,0.28,0,193,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,1,1,4105000,81,48.07,0.97,12,0.64,41.00,2032.00,2510,20241031,-21.47,1830,20241120,7.70,2510,-21.47,20241031,1830,7.70,20241120,2525,-21.94,20240705,1830,7.70,20241120,0.39,N,433530,100,4 억,,11300,N,N,0,N,00,N
20241227,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-17,5,-0.85,34780803,17341,70.86,2065,2070,1993,2610,1410,2010,2005.70,0.28,0,104,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,1,1,4105000,82,48.61,0.98,12,0.42,41.00,2032.00,2510,20241031,-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,,11300,N,N,0,N,00,N
20241227,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-17,5,-0.85,34770838,17336,70.84,2065,2070,1993,2610,1410,2010,2005.70,0.28,0,104,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,1,1,4105000,82,48.61,0.98,12,0.42,41.00,2032.00,2510,20241031,-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,,11300,N,N,0,N,00,N
20241227,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,12825165,6336,25.89,2065,2070,1998,2610,1410,2010,2024.17,0.28,0,104,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,1,1,4105000,82,48.73,0.98,12,0.15,41.00,2032.00,2510,20241031,-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,,11300,N,N,0,N,00,N
20241227,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10625264,5236,21.40,2065,2070,1999,2610,1410,2010,2029.27,0.28,0,99,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,5,1,4105000,83,49.02,0.99,12,0.13,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11300,N,N,0,N,00,N
20241227,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,10221789,5035,20.58,2065,2070,1999,2610,1410,2010,2030.15,0.28,0,-8,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,5,1,4105000,83,49.15,0.99,12,0.12,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11300,N,N,0,N,00,N
20241227,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,55,2,2.74,49590,24,0.10,2065,2070,2065,2610,1410,2010,2066.25,0.28,0,-12,2074,2042,2003,1971,1932,2022,1951,4,600,100,1400,5,1,4105000,85,50.37,1.02,12,0.00,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2510,-17.73,20241031,1830,12.84,20241120,2525,-18.22,20240705,1830,12.84,20241120,0.39,N,433530,100,4 억,,11300,N,N,0,N,00,N
20241226,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,19,2,0.95,49091233,24471,85.15,2030,2035,1964,2585,1394,1991,2006.10,0.28,0,-131,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.02,0.99,12,0.60,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,24,2,1.21,33322783,16626,57.85,2030,2035,1964,2585,1394,1991,2004.26,0.28,0,223,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.15,0.99,12,0.41,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,29,2,1.46,32985523,16459,57.27,2030,2035,1964,2585,1394,1991,2004.10,0.28,0,238,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.27,0.99,12,0.40,41.00,2032.00,2510,20241031,-19.52,1830,20241120,10.38,2510,-19.52,20241031,1830,10.38,20241120,2525,-20.00,20240705,1830,10.38,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,19,2,0.95,19657468,9856,34.30,2030,2035,1964,2585,1394,1991,1994.47,0.28,0,-110,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.02,0.99,12,0.24,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,29,2,1.46,16837428,8453,29.41,2030,2035,1964,2585,1394,1991,1991.89,0.28,0,-109,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.27,0.99,12,0.21,41.00,2032.00,2510,20241031,-19.52,1830,20241120,10.38,2510,-19.52,20241031,1830,10.38,20241120,2525,-20.00,20240705,1830,10.38,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,19,2,0.95,16481643,8276,28.80,2030,2035,1964,2585,1394,1991,1991.50,0.28,0,-15,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,5,1,4105000,83,49.02,0.99,12,0.20,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11422,N,N,0,N,00,N
20241226,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,9673724,4883,16.99,2030,2030,1964,2585,1394,1991,1981.10,0.28,0,313,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,1,1,4105000,82,48.73,0.98,12,0.12,41.00,2032.00,2510,20241031,-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,,11422,N,N,0,N,00,N
20241226,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,201031,101,0.35,2030,2030,1990,2585,1394,1991,1990.41,0.28,0,-1,2029,2009,2000,1980,1971,2005,1976,4,594,100,1390,1,1,4105000,82,48.54,0.98,12,0.00,41.00,2032.00,2510,20241031,-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,,11422,N,N,0,N,00,N
20241224,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-8,5,-0.40,57505197,28738,256.91,1999,2020,1991,2595,1400,1999,2001.02,0.28,0,-209,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,1,1,4105000,82,48.56,0.98,12,0.70,41.00,2032.00,2510,20241031,-20.68,1830,20241120,8.80,2510,-20.68,20241031,1830,8.80,20241120,2525,-21.15,20240705,1830,8.80,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,21,2,1.05,54171450,27064,241.95,1999,2020,1999,2595,1400,1999,2001.61,0.28,0,241,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,83,49.27,0.99,12,0.66,41.00,2032.00,2510,20241031,-19.52,1830,20241120,10.38,2510,-19.52,20241031,1830,10.38,20241120,2525,-20.00,20240705,1830,10.38,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,21,2,1.05,50935925,25447,227.49,1999,2020,1999,2595,1400,1999,2001.65,0.28,0,236,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,83,49.27,0.99,12,0.62,41.00,2032.00,2510,20241031,-19.52,1830,20241120,10.38,2510,-19.52,20241031,1830,10.38,20241120,2525,-20.00,20240705,1830,10.38,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,46049640,23010,205.70,1999,2010,1999,2595,1400,1999,2001.29,0.28,0,232,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,82,48.90,0.99,12,0.56,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2510,-20.12,20241031,1830,9.56,20241120,2525,-20.59,20240705,1830,9.56,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,31241550,15624,139.67,1999,2010,1999,2595,1400,1999,1999.59,0.28,0,382,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,82,48.90,0.99,12,0.38,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2510,-20.12,20241031,1830,9.56,20241120,2525,-20.59,20240705,1830,9.56,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,26213415,13110,117.20,1999,2010,1999,2595,1400,1999,1999.50,0.28,0,386,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,82,48.78,0.98,12,0.32,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,14259405,7133,63.77,1999,2010,1999,2595,1400,1999,1999.08,0.28,0,-216,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,82,48.78,0.98,12,0.17,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241224,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,11,2,0.55,3270375,1636,14.63,1999,2010,1999,2595,1400,1999,1999.01,0.28,0,-2,2053,2026,1993,1966,1933,2009,1949,4,596,100,1390,5,1,4105000,83,49.02,0.99,12,0.04,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11630,N,N,0,N,00,N
20241223,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,22334606,11186,47.52,2015,2020,1960,2615,1415,2015,1996.66,0.28,0,197,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,1,1,4105000,82,48.76,0.98,12,0.27,41.00,2032.00,2510,20241031,-20.36,1830,20241120,9.23,2510,-20.36,20241031,1830,9.23,20241120,2525,-20.83,20240705,1830,9.23,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,15761310,7897,33.55,2015,2020,1960,2615,1415,2015,1995.86,0.28,0,68,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,5,1,4105000,82,48.78,0.98,12,0.19,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,10877050,5455,23.18,2015,2020,1960,2615,1415,2015,1993.96,0.28,0,35,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,5,1,4105000,82,48.90,0.99,12,0.13,41.00,2032.00,2510,20241031,-20.12,1830,20241120,9.56,2510,-20.12,20241031,1830,9.56,20241120,2525,-20.59,20240705,1830,9.56,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-16,5,-0.79,9143237,4589,19.50,2015,2020,1960,2615,1415,2015,1992.42,0.28,0,36,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,1,1,4105000,82,48.76,0.98,12,0.11,41.00,2032.00,2510,20241031,-20.36,1830,20241120,9.23,2510,-20.36,20241031,1830,9.23,20241120,2525,-20.83,20240705,1830,9.23,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,7639239,3837,16.30,2015,2020,1960,2615,1415,2015,1990.94,0.28,0,36,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,5,1,4105000,82,48.78,0.98,12,0.09,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-28,5,-1.39,7137239,3586,15.23,2015,2020,1960,2615,1415,2015,1990.31,0.28,0,58,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,1,1,4105000,82,48.46,0.98,12,0.09,41.00,2032.00,2510,20241031,-20.84,1830,20241120,8.58,2510,-20.84,20241031,1830,8.58,20241120,2525,-21.31,20240705,1830,8.58,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,3396189,1694,7.20,2015,2020,1960,2615,1415,2015,2004.83,0.28,0,58,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,5,1,4105000,82,48.78,0.98,12,0.04,41.00,2032.00,2510,20241031,-20.32,1830,20241120,9.29,2510,-20.32,20241031,1830,9.29,20241120,2525,-20.79,20240705,1830,9.29,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241223,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,28210,14,0.06,2015,2015,2015,2615,1415,2015,2015.00,0.28,0,0,2141,2077,2036,1972,1931,2057,1952,4,600,100,1410,5,1,4105000,83,49.15,0.99,12,0.00,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11373,N,N,0,N,00,N
20241220,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,47989105,23538,115.87,2035,2100,1995,2635,1425,2030,2038.79,0.29,0,-562,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.15,0.99,12,0.57,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,45526715,22316,109.85,2035,2100,1995,2635,1425,2030,2040.09,0.29,0,-528,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.15,0.99,12,0.54,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,41227190,20192,99.39,2035,2100,1995,2635,1425,2030,2041.76,0.29,0,-78,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,84,49.76,1.00,12,0.49,41.00,2032.00,2510,20241031,-18.73,1830,20241120,11.48,2510,-18.73,20241031,1830,11.48,20241120,2525,-19.21,20240705,1830,11.48,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,38350580,18763,92.36,2035,2100,1995,2635,1425,2030,2043.95,0.29,0,-78,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,84,49.63,1.00,12,0.46,41.00,2032.00,2510,20241031,-18.92,1830,20241120,11.20,2510,-18.92,20241031,1830,11.20,20241120,2525,-19.41,20240705,1830,11.20,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,37861485,18521,91.17,2035,2100,1995,2635,1425,2030,2044.25,0.29,0,-87,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.27,0.99,12,0.45,41.00,2032.00,2510,20241031,-19.52,1830,20241120,10.38,2510,-19.52,20241031,1830,10.38,20241120,2525,-20.00,20240705,1830,10.38,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,5799965,2865,14.10,2035,2100,1995,2635,1425,2030,2024.42,0.29,0,-174,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.02,0.99,12,0.07,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,4491455,2214,10.90,2035,2100,1995,2635,1425,2030,2028.66,0.29,0,-174,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.02,0.99,12,0.05,41.00,2032.00,2510,20241031,-19.92,1830,20241120,9.84,2510,-19.92,20241031,1830,9.84,20241120,2525,-20.40,20240705,1830,9.84,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241220,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,1291595,636,3.13,2035,2100,1995,2635,1425,2030,2030.81,0.29,0,-325,2183,2106,2058,1981,1933,2082,1957,4,605,100,1420,5,1,4105000,83,49.15,0.99,12,0.02,41.00,2032.00,2510,20241031,-19.72,1830,20241120,10.11,2510,-19.72,20241031,1830,10.11,20241120,2525,-20.20,20240705,1830,10.11,20241120,0.39,N,433530,100,4 억,,11995,N,N,0,N,00,N
20241219,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-70,5,-3.33,41357795,20314,12.67,2135,2135,2010,2730,1470,2100,2035.93,0.30,0,-455,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,83,49.51,1.00,12,0.49,41.00,2032.00,2510,20241031,-19.12,1830,20241120,10.93,2510,-19.12,20241031,1830,10.93,20241120,2525,-19.60,20240705,1830,10.93,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-60,5,-2.86,37000745,18169,11.33,2135,2135,2010,2730,1470,2100,2036.48,0.30,0,-31,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,84,49.76,1.00,12,0.44,41.00,2032.00,2510,20241031,-18.73,1830,20241120,11.48,2510,-18.73,20241031,1830,11.48,20241120,2525,-19.21,20240705,1830,11.48,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-60,5,-2.86,32557625,15991,9.97,2135,2135,2010,2730,1470,2100,2036.00,0.30,0,82,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,84,49.76,1.00,12,0.39,41.00,2032.00,2510,20241031,-18.73,1830,20241120,11.48,2510,-18.73,20241031,1830,11.48,20241120,2525,-19.21,20240705,1830,11.48,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-35,5,-1.67,25740260,12663,7.90,2135,2135,2010,2730,1470,2100,2032.71,0.30,0,-240,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,85,50.37,1.02,12,0.31,41.00,2032.00,2510,20241031,-17.73,1830,20241120,12.84,2510,-17.73,20241031,1830,12.84,20241120,2525,-18.22,20240705,1830,12.84,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-60,5,-2.86,25627075,12608,7.86,2135,2135,2010,2730,1470,2100,2032.60,0.30,0,-237,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,84,49.76,1.00,12,0.31,41.00,2032.00,2510,20241031,-18.73,1830,20241120,11.48,2510,-18.73,20241031,1830,11.48,20241120,2525,-19.21,20240705,1830,11.48,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-45,5,-2.14,25602595,12596,7.85,2135,2135,2010,2730,1470,2100,2032.60,0.30,0,-237,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,84,50.12,1.01,12,0.31,41.00,2032.00,2510,20241031,-18.13,1830,20241120,12.30,2510,-18.13,20241031,1830,12.30,20241120,2525,-18.61,20240705,1830,12.30,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-50,5,-2.38,22525545,11088,6.91,2135,2135,2010,2730,1470,2100,2031.52,0.30,0,-238,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,84,50.00,1.01,12,0.27,41.00,2032.00,2510,20241031,-18.33,1830,20241120,12.02,2510,-18.33,20241031,1830,12.02,20241120,2525,-18.81,20240705,1830,12.02,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241219,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-40,5,-1.90,19729975,9718,6.06,2135,2135,2010,2730,1470,2100,2030.25,0.30,0,363,2206,2152,2056,2002,1906,2180,2030,4,630,100,1470,5,1,4105000,85,50.24,1.01,12,0.24,41.00,2032.00,2510,20241031,-17.93,1830,20241120,12.57,2510,-17.93,20241031,1830,12.57,20241120,2525,-18.42,20240705,1830,12.57,20241120,0.39,N,433530,100,4 억,,12450,N,N,0,N,00,N
20241218,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,140,2,7.14,332135101,160359,2600.28,1960,2110,1960,2545,1372,1960,2071.20,0.25,0,2021,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,86,51.22,1.03,12,3.91,41.00,2032.00,2510,20241031,-16.33,1830,20241120,14.75,2510,-16.33,20241031,1830,14.75,20241120,2525,-16.83,20240705,1830,14.75,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,150,2,7.65,318898126,154053,2498.02,1960,2110,1960,2545,1372,1960,2070.05,0.25,0,2804,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,87,51.46,1.04,12,3.75,41.00,2032.00,2510,20241031,-15.94,1830,20241120,15.30,2510,-15.94,20241031,1830,15.30,20241120,2525,-16.44,20240705,1830,15.30,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,115,2,5.87,243506356,117987,1913.20,1960,2100,1960,2545,1372,1960,2063.84,0.25,0,1217,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,85,50.61,1.02,12,2.87,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2510,-17.33,20241031,1830,13.39,20241120,2525,-17.82,20240705,1830,13.39,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,110,2,5.61,217806191,105650,1713.15,1960,2100,1960,2545,1372,1960,2061.58,0.25,0,1141,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,85,50.49,1.02,12,2.57,41.00,2032.00,2510,20241031,-17.53,1830,20241120,13.11,2510,-17.53,20241031,1830,13.11,20241120,2525,-18.02,20240705,1830,13.11,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,120,2,6.12,196921721,95666,1551.26,1960,2100,1960,2545,1372,1960,2058.43,0.25,0,1119,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,85,50.73,1.02,12,2.33,41.00,2032.00,2510,20241031,-17.13,1830,20241120,13.66,2510,-17.13,20241031,1830,13.66,20241120,2525,-17.62,20240705,1830,13.66,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,90,2,4.59,95341856,46879,760.16,1960,2080,1960,2545,1372,1960,2033.79,0.25,0,115,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,84,50.00,1.01,12,1.14,41.00,2032.00,2510,20241031,-18.33,1830,20241120,12.02,2510,-18.33,20241031,1830,12.02,20241120,2525,-18.81,20240705,1830,12.02,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,115,2,5.87,69659691,34347,556.95,1960,2080,1960,2545,1372,1960,2028.12,0.25,0,-239,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,5,1,4105000,85,50.61,1.02,12,0.84,41.00,2032.00,2510,20241031,-17.33,1830,20241120,13.39,2510,-17.33,20241031,1830,13.39,20241120,2525,-17.82,20240705,1830,13.39,20241120,0.39,N,433530,100,4 억,,10429,N,N,0,N,00,N
20241218,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,8,2,0.41,198760,101,1.64,1960,1968,1960,2545,1372,1960,1967.92,0.25,0,0,1990,1974,1956,1940,1922,1977,1943,4,585,100,1370,1,1,4105000,81,48.00,0.97,12,0.00,41.00,2032.00,2510,20241031,-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,,10429,N,N,0,N,00,N
20241217,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,5,2,0.26,12107957,6167,60.60,1960,1972,1938,2540,1369,1955,1963.35,0.26,0,-442,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,80,47.80,0.96,12,0.15,41.00,2032.00,2510,20241031,-21.91,1830,20241120,7.10,2510,-21.91,20241031,1830,7.10,20241120,2525,-22.38,20240705,1830,7.10,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,13,2,0.66,10769887,5485,53.90,1960,1971,1938,2540,1369,1955,1963.52,0.26,0,-369,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,81,48.00,0.97,12,0.13,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,15,2,0.77,4334876,2211,21.73,1960,1971,1938,2540,1369,1955,1960.60,0.26,0,48,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,81,48.05,0.97,12,0.05,41.00,2032.00,2510,20241031,-21.51,1830,20241120,7.65,2510,-21.51,20241031,1830,7.65,20241120,2525,-21.98,20240705,1830,7.65,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,16,2,0.82,2163951,1109,10.90,1960,1971,1938,2540,1369,1955,1951.26,0.26,0,48,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,81,48.07,0.97,12,0.03,41.00,2032.00,2510,20241031,-21.47,1830,20241120,7.70,2510,-21.47,20241031,1830,7.70,20241120,2525,-21.94,20240705,1830,7.70,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,0,3,0.00,1419432,730,7.17,1960,1960,1938,2540,1369,1955,1944.43,0.26,0,63,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,80,47.68,0.96,12,0.02,41.00,2032.00,2510,20241031,-22.11,1830,20241120,6.83,2510,-22.11,20241031,1830,6.83,20241120,2525,-22.57,20240705,1830,6.83,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,5,2,0.26,134351,69,0.68,1960,1960,1938,2540,1369,1955,1947.12,0.26,0,-22,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,80,47.80,0.96,12,0.00,41.00,2032.00,2510,20241031,-21.91,1830,20241120,7.10,2510,-21.91,20241031,1830,7.10,20241120,2525,-22.38,20240705,1830,7.10,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,5,2,0.26,91630,47,0.46,1960,1960,1938,2540,1369,1955,1949.57,0.26,0,-20,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,80,47.80,0.96,12,0.00,41.00,2032.00,2510,20241031,-21.91,1830,20241120,7.10,2510,-21.91,20241031,1830,7.10,20241120,2525,-22.38,20240705,1830,7.10,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241217,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,5,2,0.26,46922,24,0.24,1960,1960,1942,2540,1369,1955,1955.08,0.26,0,-20,1989,1971,1950,1932,1911,1981,1942,4,585,100,1360,1,1,4105000,80,47.80,0.96,12,0.00,41.00,2032.00,2510,20241031,-21.91,1830,20241120,7.10,2510,-21.91,20241031,1830,7.10,20241120,2525,-22.38,20240705,1830,7.10,20241120,0.40,N,433530,100,4 억,,10871,N,N,0,N,00,N
20241216,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-2,5,-0.10,19770106,10177,20.29,1954,1968,1929,2540,1370,1957,1942.63,0.28,0,-533,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.68,0.96,12,0.25,41.00,2032.00,2510,20241031,-22.11,1830,20241120,6.83,2510,-22.11,20241031,1830,6.83,20241120,2525,-22.57,20240705,1830,6.83,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-3,5,-0.15,19725141,10154,20.25,1954,1968,1929,2540,1370,1957,1942.60,0.28,0,-533,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.66,0.96,12,0.25,41.00,2032.00,2510,20241031,-22.15,1830,20241120,6.78,2510,-22.15,20241031,1830,6.78,20241120,2525,-22.61,20240705,1830,6.78,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1945,-12,5,-0.61,19678245,10130,20.20,1954,1968,1929,2540,1370,1957,1942.57,0.28,0,-527,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.44,0.96,12,0.25,41.00,2032.00,2510,20241031,-22.51,1830,20241120,6.28,2510,-22.51,20241031,1830,6.28,20241120,2525,-22.97,20240705,1830,6.28,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-5,5,-0.26,18553750,9554,19.05,1954,1968,1929,2540,1370,1957,1941.99,0.28,0,-487,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.61,0.96,12,0.23,41.00,2032.00,2510,20241031,-22.23,1830,20241120,6.67,2510,-22.23,20241031,1830,6.67,20241120,2525,-22.69,20240705,1830,6.67,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1952,-5,5,-0.26,17550422,9040,18.02,1954,1968,1929,2540,1370,1957,1941.42,0.28,0,-487,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.61,0.96,12,0.22,41.00,2032.00,2510,20241031,-22.23,1830,20241120,6.67,2510,-22.23,20241031,1830,6.67,20241120,2525,-22.69,20240705,1830,6.67,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1944,-13,5,-0.66,15882454,8182,16.31,1954,1968,1929,2540,1370,1957,1941.15,0.28,0,-487,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.41,0.96,12,0.20,41.00,2032.00,2510,20241031,-22.55,1830,20241120,6.23,2510,-22.55,20241031,1830,6.23,20241120,2525,-23.01,20240705,1830,6.23,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1960,3,2,0.15,589318,301,0.60,1954,1968,1954,2540,1370,1957,1957.87,0.28,0,9,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,80,47.80,0.96,12,0.01,41.00,2032.00,2510,20241031,-21.91,1830,20241120,7.10,2510,-21.91,20241031,1830,7.10,20241120,2525,-22.38,20240705,1830,7.10,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241216,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,11,2,0.56,197368,101,0.20,1954,1968,1954,2540,1370,1957,1954.14,0.28,0,0,1998,1977,1936,1915,1874,1988,1926,4,583,100,1360,1,1,4105000,81,48.00,0.97,12,0.00,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.40,N,433530,100,4 억,,11404,N,N,0,N,00,N
20241213,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,31,2,1.61,97486665,50155,138.18,1923,1957,1895,2500,1349,1926,1943.71,0.30,0,-1719,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.73,0.96,12,1.22,41.00,2032.00,2510,20241031,-22.03,1830,20241120,6.94,2510,-22.03,20241031,1830,6.94,20241120,2525,-22.50,20240705,1830,6.94,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,31,2,1.61,88176523,45396,125.07,1923,1957,1895,2500,1349,1926,1942.39,0.30,0,-1620,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.73,0.96,12,1.11,41.00,2032.00,2510,20241031,-22.03,1830,20241120,6.94,2510,-22.03,20241031,1830,6.94,20241120,2525,-22.50,20240705,1830,6.94,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1932,6,2,0.31,77251499,39811,109.68,1923,1952,1895,2500,1349,1926,1940.46,0.30,0,-1534,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,79,47.12,0.95,12,0.97,41.00,2032.00,2510,20241031,-23.03,1830,20241120,5.57,2510,-23.03,20241031,1830,5.57,20241120,2525,-23.49,20240705,1830,5.57,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1939,13,2,0.67,70254835,36209,99.76,1923,1952,1895,2500,1349,1926,1940.26,0.30,0,-1402,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.29,0.95,12,0.88,41.00,2032.00,2510,20241031,-22.75,1830,20241120,5.96,2510,-22.75,20241031,1830,5.96,20241120,2525,-23.21,20240705,1830,5.96,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1940,14,2,0.73,49461358,25486,70.22,1923,1952,1895,2500,1349,1926,1940.73,0.30,0,-1266,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.32,0.95,12,0.62,41.00,2032.00,2510,20241031,-22.71,1830,20241120,6.01,2510,-22.71,20241031,1830,6.01,20241120,2525,-23.17,20240705,1830,6.01,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1939,13,2,0.67,48875619,25184,69.38,1923,1952,1895,2500,1349,1926,1940.74,0.30,0,-1126,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.29,0.95,12,0.61,41.00,2032.00,2510,20241031,-22.75,1830,20241120,5.96,2510,-22.75,20241031,1830,5.96,20241120,2525,-23.21,20240705,1830,5.96,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1938,12,2,0.62,15940170,8242,22.71,1923,1944,1895,2500,1349,1926,1934.02,0.30,0,-1004,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,80,47.27,0.95,12,0.20,41.00,2032.00,2510,20241031,-22.79,1830,20241120,5.90,2510,-22.79,20241031,1830,5.90,20241120,2525,-23.25,20240705,1830,5.90,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241213,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1925,-1,5,-0.05,3177540,1653,4.55,1923,1925,1895,2500,1349,1926,1922.29,0.30,0,-263,1973,1949,1921,1897,1869,1961,1909,4,574,100,1340,1,1,4105000,79,46.95,0.95,12,0.04,41.00,2032.00,2510,20241031,-23.31,1830,20241120,5.19,2510,-23.31,20241031,1830,5.19,20241120,2525,-23.76,20240705,1830,5.19,20241120,0.39,N,433530,100,4 억,,12478,N,N,0,N,00,N
20241212,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1926,46,2,2.45,69364353,36297,252.66,1893,1945,1893,2440,1316,1880,1911.02,0.26,0,1211,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,79,46.98,0.95,12,0.88,41.00,2032.00,2510,20241031,-23.27,1830,20241120,5.25,2510,-23.27,20241031,1830,5.25,20241120,2525,-23.72,20240705,1830,5.25,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,50,2,2.66,69102429,36161,251.71,1893,1945,1893,2440,1316,1880,1910.97,0.26,0,1135,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,79,47.07,0.95,12,0.88,41.00,2032.00,2510,20241031,-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,,10729,N,N,0,N,00,N
20241212,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,19,2,1.01,41278231,21725,151.23,1893,1930,1893,2440,1316,1880,1900.03,0.26,0,1535,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.32,0.93,12,0.53,41.00,2032.00,2510,20241031,-24.34,1830,20241120,3.77,2510,-24.34,20241031,1830,3.77,20241120,2525,-24.79,20240705,1830,3.77,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1900,20,2,1.06,16574679,8724,60.73,1893,1930,1893,2440,1316,1880,1899.89,0.26,0,1619,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.34,0.94,12,0.21,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,25,2,1.33,14876431,7833,54.52,1893,1930,1893,2440,1316,1880,1899.20,0.26,0,1755,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.46,0.94,12,0.19,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,25,2,1.33,12687214,6689,46.56,1893,1930,1893,2440,1316,1880,1896.73,0.26,0,1895,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.46,0.94,12,0.16,41.00,2032.00,2510,20241031,-24.10,1830,20241120,4.10,2510,-24.10,20241031,1830,4.10,20241120,2525,-24.55,20240705,1830,4.10,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1900,20,2,1.06,10546505,5568,38.76,1893,1930,1893,2440,1316,1880,1894.13,0.26,0,2132,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.34,0.94,12,0.14,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241212,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1893,13,2,0.69,2029296,1072,7.46,1893,1893,1893,2440,1316,1880,1893.00,0.26,0,126,1916,1898,1889,1871,1862,1893,1866,4,560,100,1310,1,1,4105000,78,46.17,0.93,12,0.03,41.00,2032.00,2510,20241031,-24.58,1830,20241120,3.44,2510,-24.58,20241031,1830,3.44,20241120,2525,-25.03,20240705,1830,3.44,20241120,0.39,N,433530,100,4 억,,10729,N,N,0,N,00,N
20241211,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,-3,5,-0.16,27040127,14366,37.16,1899,1907,1880,2445,1319,1883,1882.30,0.28,0,-1138,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.85,0.93,12,0.35,41.00,2032.00,2510,20241031,-25.10,1830,20241120,2.73,2510,-25.10,20241031,1830,2.73,20241120,2525,-25.54,20240705,1830,2.73,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1885,2,2,0.11,25789922,13701,35.44,1899,1907,1880,2445,1319,1883,1882.34,0.28,0,-890,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.98,0.93,12,0.33,41.00,2032.00,2510,20241031,-24.90,1830,20241120,3.01,2510,-24.90,20241031,1830,3.01,20241120,2525,-25.35,20240705,1830,3.01,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1883,0,3,0.00,23269780,12362,31.97,1899,1907,1880,2445,1319,1883,1882.36,0.28,0,-755,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.93,0.93,12,0.30,41.00,2032.00,2510,20241031,-24.98,1830,20241120,2.90,2510,-24.98,20241031,1830,2.90,20241120,2525,-25.43,20240705,1830,2.90,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1881,-2,5,-0.11,20874703,11089,28.68,1899,1907,1880,2445,1319,1883,1882.47,0.28,0,-630,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.88,0.93,12,0.27,41.00,2032.00,2510,20241031,-25.06,1830,20241120,2.79,2510,-25.06,20241031,1830,2.79,20241120,2525,-25.50,20240705,1830,2.79,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1881,-2,5,-0.11,17465287,9277,23.99,1899,1907,1880,2445,1319,1883,1882.64,0.28,0,-630,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.88,0.93,12,0.23,41.00,2032.00,2510,20241031,-25.06,1830,20241120,2.79,2510,-25.06,20241031,1830,2.79,20241120,2525,-25.50,20240705,1830,2.79,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,-1,5,-0.05,8099844,4300,11.12,1899,1907,1882,2445,1319,1883,1883.68,0.28,0,-313,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.90,0.93,12,0.10,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1883,0,3,0.00,1609720,853,2.21,1899,1907,1883,2445,1319,1883,1887.13,0.28,0,-72,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,77,45.93,0.93,12,0.02,41.00,2032.00,2510,20241031,-24.98,1830,20241120,2.90,2510,-24.98,20241031,1830,2.90,20241120,2525,-25.43,20240705,1830,2.90,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241211,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1900,17,2,0.90,466420,246,0.64,1899,1907,1883,2445,1319,1883,1896.02,0.28,0,-139,1946,1914,1898,1866,1850,1906,1858,4,562,100,1310,1,1,4105000,78,46.34,0.94,12,0.01,41.00,2032.00,2510,20241031,-24.30,1830,20241120,3.83,2510,-24.30,20241031,1830,3.83,20241120,2525,-24.75,20240705,1830,3.83,20241120,0.39,N,433530,100,4 억,,11627,N,N,0,N,00,N
20241210,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1883,3,2,0.16,73151621,38665,130.33,1890,1930,1882,2440,1316,1880,1891.93,0.28,0,151,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.93,0.93,12,0.94,41.00,2032.00,2510,20241031,-24.98,1830,20241120,2.90,2510,-24.98,20241031,1830,2.90,20241120,2525,-25.43,20240705,1830,2.90,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,72889862,38526,129.86,1890,1930,1882,2440,1316,1880,1891.97,0.28,0,284,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.94,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,66975458,35386,119.28,1890,1930,1882,2440,1316,1880,1892.71,0.28,0,266,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.86,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,2,2,0.11,48112104,25368,85.51,1890,1930,1882,2440,1316,1880,1896.57,0.28,0,332,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,77,45.90,0.93,12,0.62,41.00,2032.00,2510,20241031,-25.02,1830,20241120,2.84,2510,-25.02,20241031,1830,2.84,20241120,2525,-25.47,20240705,1830,2.84,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,18,2,0.96,35554028,18707,63.06,1890,1930,1884,2440,1316,1880,1900.57,0.28,0,284,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.29,0.93,12,0.46,41.00,2032.00,2510,20241031,-24.38,1830,20241120,3.72,2510,-24.38,20241031,1830,3.72,20241120,2525,-24.83,20240705,1830,3.72,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1899,19,2,1.01,21846021,11482,38.70,1890,1930,1890,2440,1316,1880,1902.63,0.28,0,1002,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.32,0.93,12,0.28,41.00,2032.00,2510,20241031,-24.34,1830,20241120,3.77,2510,-24.34,20241031,1830,3.77,20241120,2525,-24.79,20240705,1830,3.77,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,15,2,0.80,20678650,10868,36.63,1890,1930,1890,2440,1316,1880,1902.71,0.28,0,1001,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.22,0.93,12,0.26,41.00,2032.00,2510,20241031,-24.50,1830,20241120,3.55,2510,-24.50,20241031,1830,3.55,20241120,2525,-24.95,20240705,1830,3.55,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241210,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,10,2,0.53,963900,510,1.72,1890,1890,1890,2440,1316,1880,1890.00,0.28,0,-57,2072,1975,1913,1816,1754,1945,1786,4,560,100,1310,1,1,4105000,78,46.10,0.93,12,0.01,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.39,N,433530,100,4 억,,11366,N,N,0,N,00,N
20241209,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1880,-70,5,-3.59,56216630,29667,1350.96,1925,2010,1851,2535,1365,1950,1894.92,0.28,0,-725,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,77,45.85,0.93,12,0.72,41.00,2032.00,2510,20241031,-25.10,1830,20241120,2.73,2510,-25.10,20241031,1830,2.73,20241120,2525,-25.54,20240705,1830,2.73,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1879,-71,5,-3.64,55615030,29347,1336.38,1925,2010,1851,2535,1365,1950,1895.08,0.28,0,-413,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,77,45.83,0.92,12,0.71,41.00,2032.00,2510,20241031,-25.14,1830,20241120,2.68,2510,-25.14,20241031,1830,2.68,20241120,2525,-25.58,20240705,1830,2.68,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1892,-58,5,-2.97,53892098,28441,1295.13,1925,2010,1851,2535,1365,1950,1894.87,0.28,0,-151,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,78,46.15,0.93,12,0.69,41.00,2032.00,2510,20241031,-24.62,1830,20241120,3.39,2510,-24.62,20241031,1830,3.39,20241120,2525,-25.07,20240705,1830,3.39,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,-60,5,-3.08,52320568,27609,1257.24,1925,2010,1851,2535,1365,1950,1895.05,0.28,0,-24,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,78,46.10,0.93,12,0.67,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1890,-60,5,-3.08,51531380,27191,1238.21,1925,2010,1851,2535,1365,1950,1895.16,0.28,0,102,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,78,46.10,0.93,12,0.66,41.00,2032.00,2510,20241031,-24.70,1830,20241120,3.28,2510,-24.70,20241031,1830,3.28,20241120,2525,-25.15,20240705,1830,3.28,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1895,-55,5,-2.82,47321220,24969,1137.02,1925,2010,1851,2535,1365,1950,1895.20,0.28,0,170,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,78,46.22,0.93,12,0.61,41.00,2032.00,2510,20241031,-24.50,1830,20241120,3.55,2510,-24.50,20241031,1830,3.55,20241120,2525,-24.95,20240705,1830,3.55,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1929,-21,5,-1.08,36932584,19489,887.48,1925,2010,1851,2535,1365,1950,1895.05,0.28,0,181,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,79,47.05,0.95,12,0.47,41.00,2032.00,2510,20241031,-23.15,1830,20241120,5.41,2510,-23.15,20241031,1830,5.41,20241120,2525,-23.60,20240705,1830,5.41,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241209,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1946,-4,5,-0.21,1551420,820,37.34,1925,2010,1851,2535,1365,1950,1891.98,0.28,0,-136,2046,1998,1950,1902,1854,1974,1878,4,585,100,1360,1,1,4105000,80,47.46,0.96,12,0.02,41.00,2032.00,2510,20241031,-22.47,1830,20241120,6.34,2510,-22.47,20241031,1830,6.34,20241120,2525,-22.93,20240705,1830,6.34,20241120,0.39,N,433530,100,4 억,,11673,N,N,0,N,00,N
20241206,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1950,-13,5,-0.66,4224567,2196,25.85,1998,1998,1902,2550,1375,1963,1923.76,0.29,0,-32,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,80,47.56,0.96,12,0.05,41.00,2032.00,2510,20241031,-22.31,1830,20241120,6.56,2510,-22.31,20241031,1830,6.56,20241120,2525,-22.77,20240705,1830,6.56,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,5,2,0.25,4199217,2183,25.69,1998,1998,1902,2550,1375,1963,1923.60,0.29,0,-19,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,81,48.00,0.97,12,0.05,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,5,2,0.25,4120497,2143,25.22,1998,1998,1902,2550,1375,1963,1922.77,0.29,0,3,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,81,48.00,0.97,12,0.05,41.00,2032.00,2510,20241031,-21.59,1830,20241120,7.54,2510,-21.59,20241031,1830,7.54,20241120,2525,-22.06,20240705,1830,7.54,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,6,2,0.31,4089111,2127,25.04,1998,1998,1902,2550,1375,1963,1922.48,0.29,0,4,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,81,48.02,0.97,12,0.05,41.00,2032.00,2510,20241031,-21.55,1830,20241120,7.60,2510,-21.55,20241031,1830,7.60,20241120,2525,-22.02,20240705,1830,7.60,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,-5,5,-0.25,4087142,2126,25.02,1998,1998,1902,2550,1375,1963,1922.46,0.29,0,4,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,80,47.76,0.96,12,0.05,41.00,2032.00,2510,20241031,-21.99,1830,20241120,6.99,2510,-21.99,20241031,1830,6.99,20241120,2525,-22.46,20240705,1830,6.99,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,6,2,0.31,3918754,2040,24.01,1998,1998,1902,2550,1375,1963,1920.96,0.29,0,-1,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,81,48.02,0.97,12,0.05,41.00,2032.00,2510,20241031,-21.55,1830,20241120,7.60,2510,-21.55,20241031,1830,7.60,20241120,2525,-22.02,20240705,1830,7.60,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,26,2,1.32,35947,18,0.21,1998,1998,1989,2550,1375,1963,1997.06,0.29,0,-1,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,82,48.51,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.76,1830,20241120,8.69,2510,-20.76,20241031,1830,8.69,20241120,2525,-21.23,20240705,1830,8.69,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241206,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,35,2,1.78,31968,16,0.19,1998,1998,1998,2550,1375,1963,1998.00,0.29,0,0,2023,1993,1969,1939,1915,1981,1927,4,587,100,1370,1,1,4105000,82,48.73,0.98,12,0.00,41.00,2032.00,2510,20241031,-20.40,1830,20241120,9.18,2510,-20.40,20241031,1830,9.18,20241120,2525,-20.87,20240705,1830,9.18,20241120,0.40,N,433530,100,4 억,,11705,N,N,0,N,00,N
20241205,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-12,5,-0.61,16635045,8494,565.14,1999,1999,1945,2565,1383,1975,1958.45,0.29,0,-180,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,81,47.88,0.97,12,0.21,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-21,5,-1.06,16487820,8419,560.15,1999,1999,1945,2565,1383,1975,1958.41,0.29,0,-158,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,80,47.66,0.96,12,0.21,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-18,5,-0.91,12576769,6421,427.21,1999,1999,1945,2565,1383,1975,1958.69,0.29,0,-113,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,80,47.73,0.96,12,0.16,41.00,2032.00,2510,20241031,-22.03,1830,20241120,6.94,2510,-22.03,20241031,1830,6.94,20241120,2525,-22.50,20240705,1830,6.94,20241120,0.39,N,433530,100,4 억,,11885,N,N,0,N,00,N
20241205,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-19,5,-0.96,12557199,6411,426.55,1999,1999,1945,2565,1383,1975,1958.70,0.29,0,-113,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,80,47.71,0.96,12,0.16,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1954,-21,5,-1.06,12355546,6308,419.69,1999,1999,1945,2565,1383,1975,1958.71,0.29,0,-114,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,80,47.66,0.96,12,0.15,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-5,5,-0.25,2585495,1308,87.03,1999,1999,1945,2565,1383,1975,1976.68,0.29,0,-114,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,81,48.05,0.97,12,0.03,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-5,5,-0.25,2575645,1303,86.69,1999,1999,1945,2565,1383,1975,1976.70,0.29,0,-109,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,81,48.05,0.97,12,0.03,41.00,2032.00,2510,20241031,-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,,11885,N,N,0,N,00,N
20241205,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,22,2,1.11,1009432,505,33.60,1999,1999,1970,2565,1383,1975,1998.88,0.29,0,-79,2029,2002,1966,1939,1903,1984,1921,4,590,100,1380,1,1,4105000,82,48.71,0.98,12,0.01,41.00,2032.00,2510,20241031,-20.44,1830,20241120,9.13,2510,-20.44,20241031,1830,9.13,20241120,2525,-20.91,20240705,1830,9.13,20241120,0.39,N,433530,100,4 억,,11885,N,N,0,N,00,N
20241204,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,2951951,1503,6.65,1980,1993,1930,2570,1386,1980,1964.04,0.30,0,-361,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.17,0.97,12,0.04,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,2900601,1477,6.54,1980,1993,1930,2570,1386,1980,1963.85,0.30,0,-360,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.17,0.97,12,0.04,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,2896665,1475,6.53,1980,1993,1930,2570,1386,1980,1963.84,0.30,0,-359,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.17,0.97,12,0.04,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,2792804,1422,6.29,1980,1993,1930,2570,1386,1980,1964.00,0.30,0,-357,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.17,0.97,12,0.03,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,2565622,1307,5.78,1980,1993,1930,2570,1386,1980,1962.99,0.30,0,-348,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.17,0.97,12,0.03,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-1,5,-0.05,2561689,1305,5.78,1980,1993,1930,2570,1386,1980,1962.98,0.30,0,-347,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.27,0.97,12,0.03,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241204,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,7,2,0.35,2442230,1244,5.51,1980,1993,1930,2570,1386,1980,1963.21,0.30,0,-347,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,82,48.46,0.98,12,0.03,41.00,2032.00,2510,20241031,-20.84,1830,20241120,8.58,2510,-20.84,20241031,1830,8.58,20241120,2525,-21.31,20240705,1830,8.58,20241120,0.39,N,433530,100,4 억,,12246,N,N,0,N,00,N
20241204,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,71280,36,0.16,1980,1980,1980,2570,1386,1980,1980.00,0.30,0,-6,2032,2005,1968,1941,1904,1987,1923,4,590,100,1380,1,1,4105000,81,48.29,0.97,12,0.00,41.00,2032.00,2510,20241031,-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,,12246,N,N,0,N,00,N
20241203,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-4,5,-0.20,44509983,22597,160.36,1995,1995,1931,2575,1389,1984,1969.73,0.31,0,-365,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.29,0.97,12,0.55,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241203,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-15,5,-0.76,40556510,20594,146.15,1995,1995,1931,2575,1389,1984,1969.34,0.31,0,-332,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.02,0.97,12,0.50,41.00,2032.00,2510,20241031,-21.55,1830,20241120,7.60,2510,-21.55,20241031,1830,7.60,20241120,2525,-22.02,20240705,1830,7.60,20241120,0.39,N,433530,100,4 억,,12611,N,N,0,N,00,N
20241203,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-15,5,-0.76,32819934,16663,118.25,1995,1995,1931,2575,1389,1984,1969.63,0.31,0,-234,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.02,0.97,12,0.41,41.00,2032.00,2510,20241031,-21.55,1830,20241120,7.60,2510,-21.55,20241031,1830,7.60,20241120,2525,-22.02,20240705,1830,7.60,20241120,0.39,N,433530,100,4 억,,12611,N,N,0,N,00,N
20241203,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,-18,5,-0.91,23191081,11765,83.49,1995,1995,1931,2575,1389,1984,1971.19,0.31,0,-32,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,47.95,0.97,12,0.29,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241203,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-16,5,-0.81,20618802,10457,74.21,1995,1995,1931,2575,1389,1984,1971.77,0.31,0,-33,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.00,0.97,12,0.25,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241203,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-16,5,-0.81,20618802,10457,74.21,1995,1995,1931,2575,1389,1984,1971.77,0.31,0,-33,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.00,0.97,12,0.25,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241203,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-4,5,-0.20,12631133,6383,45.30,1995,1995,1931,2575,1389,1984,1978.87,0.31,0,209,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,81,48.29,0.97,12,0.16,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241203,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,11,2,0.55,5994975,3005,21.33,1995,1995,1995,2575,1389,1984,1995.00,0.31,0,0,2019,2001,1981,1963,1943,1991,1953,4,591,100,1380,1,1,4105000,82,48.66,0.98,12,0.07,41.00,2032.00,2510,20241031,-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,,12611,N,N,0,N,00,N
20241202,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,17,2,0.86,27977861,14091,45.12,1994,1999,1961,2555,1377,1967,1985.51,0.32,0,-559,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.39,0.98,12,0.34,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,17,2,0.86,26819205,13507,43.25,1994,1999,1961,2555,1377,1967,1985.58,0.32,0,-559,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.39,0.98,12,0.33,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,16,2,0.81,15159719,7628,24.42,1994,1999,1961,2555,1377,1967,1987.38,0.32,0,-560,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.37,0.98,12,0.19,41.00,2032.00,2510,20241031,-21.00,1830,20241120,8.36,2510,-21.00,20241031,1830,8.36,20241120,2525,-21.47,20240705,1830,8.36,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,16,2,0.81,13177736,6627,21.22,1994,1999,1961,2555,1377,1967,1988.49,0.32,0,-561,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.37,0.98,12,0.16,41.00,2032.00,2510,20241031,-21.00,1830,20241120,8.36,2510,-21.00,20241031,1830,8.36,20241120,2525,-21.47,20240705,1830,8.36,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,16,2,0.81,7641187,3835,12.28,1994,1999,1961,2555,1377,1967,1992.49,0.32,0,-473,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.37,0.98,12,0.09,41.00,2032.00,2510,20241031,-21.00,1830,20241120,8.36,2510,-21.00,20241031,1830,8.36,20241120,2525,-21.47,20240705,1830,8.36,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,17,2,0.86,7430051,3728,11.94,1994,1999,1961,2555,1377,1967,1993.04,0.32,0,-471,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,81,48.39,0.98,12,0.09,41.00,2032.00,2510,20241031,-20.96,1830,20241120,8.42,2510,-20.96,20241031,1830,8.42,20241120,2525,-21.43,20240705,1830,8.42,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,21,2,1.07,7267674,3646,11.67,1994,1999,1961,2555,1377,1967,1993.33,0.32,0,-393,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,82,48.49,0.98,12,0.09,41.00,2032.00,2510,20241031,-20.80,1830,20241120,8.63,2510,-20.80,20241031,1830,8.63,20241120,2525,-21.27,20240705,1830,8.63,20241120,0.39,N,433530,100,4 억,,13170,N,N,0,N,00,N
20241202,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,27,2,1.37,1994,1,0.00,1994,1994,1994,2555,1377,1967,1994.00,0.32,0,0,2002,1984,1967,1949,1932,1976,1941,4,588,100,1370,1,1,4105000,82,48.63,0.98,12,0.00,41.00,2032.00,2510,20241031,-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,,13170,N,N,0,N,00,N