KissMeData/027830/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1417	-43	5	-2.95	286689088	202028	152.32	1461	1469	1396	1898	1022	1460	1419.06	1.05	-12301	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	765	31.49	0.90	12	0.37	45.00	1573.00	2995	20231211	-52.69	1341	20241115	5.67	2910	-51.31	20240603	1341	5.67	20241115	2995	-52.69	20231211	1341	5.67	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
3	20241129	150422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1420	-40	5	-2.74	280178270	197427	148.85	1461	1469	1396	1898	1022	1460	1419.15	1.05	-13146	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	767	31.56	0.90	12	0.37	45.00	1573.00	2995	20231211	-52.59	1341	20241115	5.89	2910	-51.20	20240603	1341	5.89	20241115	2995	-52.59	20231211	1341	5.89	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
4	20241129	140421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1424	-36	5	-2.47	245674901	173116	130.52	1461	1469	1396	1898	1022	1460	1419.13	1.05	-8676	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	769	31.64	0.91	12	0.32	45.00	1573.00	2995	20231211	-52.45	1341	20241115	6.19	2910	-51.07	20240603	1341	6.19	20241115	2995	-52.45	20231211	1341	6.19	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
5	20241129	130421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1425	-35	5	-2.40	228880764	161281	121.60	1461	1469	1396	1898	1022	1460	1419.14	1.05	-6180	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	770	31.67	0.91	12	0.30	45.00	1573.00	2995	20231211	-52.42	1341	20241115	6.26	2910	-51.03	20240603	1341	6.26	20241115	2995	-52.42	20231211	1341	6.26	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
6	20241129	120423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1424	-36	5	-2.47	222862816	157045	118.41	1461	1469	1396	1898	1022	1460	1419.10	1.05	-5831	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	769	31.64	0.91	12	0.29	45.00	1573.00	2995	20231211	-52.45	1341	20241115	6.19	2910	-51.07	20240603	1341	6.19	20241115	2995	-52.45	20231211	1341	6.19	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
7	20241129	110423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1411	-49	5	-3.36	206983021	145793	109.92	1461	1469	1396	1898	1022	1460	1419.70	1.05	-2315	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	762	31.36	0.90	12	0.27	45.00	1573.00	2995	20231211	-52.89	1341	20241115	5.22	2910	-51.51	20240603	1341	5.22	20241115	2995	-52.89	20231211	1341	5.22	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
8	20241129	100421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1402	-58	5	-3.97	142067700	99509	75.03	1461	1469	1399	1898	1022	1460	1427.69	1.05	-13683	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	757	31.16	0.89	12	0.18	45.00	1573.00	2995	20231211	-53.19	1341	20241115	4.55	2910	-51.82	20240603	1341	4.55	20241115	2995	-53.19	20231211	1341	4.55	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
9	20241129	090421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1440	-20	5	-1.37	11419900	7849	5.92	1461	1469	1440	1898	1022	1460	1454.95	1.05	-2551	1483	1471	1460	1448	1437	1477	1454	270	438	500	900	1	1	54000000	778	32.00	0.92	12	0.01	45.00	1573.00	2995	20231211	-51.92	1341	20241115	7.38	2910	-50.52	20240603	1341	7.38	20241115	2995	-51.92	20231211	1341	7.38	20241115	3.98	N	027830	500	270 억	567166	N	N	0	N	N
10	20241128	160417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1460	1	2	0.07	193097188	132581	65.82	1459	1472	1449	1896	1022	1459	1456.45	1.01	24660	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	788	32.44	0.93	12	0.25	45.00	1573.00	2995	20231211	-51.25	1341	20241115	8.87	2910	-49.83	20240603	1341	8.87	20241115	2995	-51.25	20231211	1341	8.87	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
11	20241128	150425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1463	4	2	0.27	190195216	130593	64.83	1459	1472	1449	1896	1022	1459	1456.40	1.01	23650	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	790	32.51	0.93	12	0.24	45.00	1573.00	2995	20231211	-51.15	1341	20241115	9.10	2910	-49.73	20240603	1341	9.10	20241115	2995	-51.15	20231211	1341	9.10	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
12	20241128	140426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1467	8	2	0.55	180269791	123808	61.46	1459	1472	1449	1896	1022	1459	1456.04	1.01	23358	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	792	32.60	0.93	12	0.23	45.00	1573.00	2995	20231211	-51.02	1341	20241115	9.40	2910	-49.59	20240603	1341	9.40	20241115	2995	-51.02	20231211	1341	9.40	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
13	20241128	130422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1458	-1	5	-0.07	150577028	103484	51.37	1459	1472	1449	1896	1022	1459	1455.08	1.01	10817	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	787	32.40	0.93	12	0.19	45.00	1573.00	2995	20231211	-51.32	1341	20241115	8.72	2910	-49.90	20240603	1341	8.72	20241115	2995	-51.32	20231211	1341	8.72	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
14	20241128	120426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1459	0	3	0.00	106049210	72819	36.15	1459	1472	1449	1896	1022	1459	1456.34	1.01	3817	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	788	32.42	0.93	12	0.13	45.00	1573.00	2995	20231211	-51.29	1341	20241115	8.80	2910	-49.86	20240603	1341	8.80	20241115	2995	-51.29	20231211	1341	8.80	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
15	20241128	110429	57	100.00	KOSDAQ		금융	N	N	N	N	N	1449	-10	5	-0.69	74757103	51249	25.44	1459	1472	1449	1896	1022	1459	1458.70	1.01	-2129	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	782	32.20	0.92	12	0.09	45.00	1573.00	2995	20231211	-51.62	1341	20241115	8.05	2910	-50.21	20240603	1341	8.05	20241115	2995	-51.62	20231211	1341	8.05	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
16	20241128	100425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1466	7	2	0.48	43674728	29869	14.83	1459	1472	1457	1896	1022	1459	1462.21	1.01	511	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	792	32.58	0.93	12	0.06	45.00	1573.00	2995	20231211	-51.05	1341	20241115	9.32	2910	-49.62	20240603	1341	9.32	20241115	2995	-51.05	20231211	1341	9.32	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
17	20241128	090423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1468	9	2	0.62	2043418	1400	0.70	1459	1469	1458	1896	1022	1459	1459.58	1.01	-769	1494	1476	1467	1449	1440	1472	1445	270	437	500	900	1	1	54000000	793	32.62	0.93	12	0.00	45.00	1573.00	2995	20231211	-50.98	1341	20241115	9.47	2910	-49.55	20240603	1341	9.47	20241115	2995	-50.98	20231211	1341	9.47	20241115	3.98	N	027830	500	270 억	542825	N	N	0	N	N
18	20241127	160414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1459	-6	5	-0.41	294698599	200726	112.96	1485	1485	1458	1904	1026	1465	1468.33	1.09	-52988	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	788	32.42	0.93	12	0.37	45.00	1573.00	2995	20231211	-51.29	1341	20241115	8.80	2910	-49.86	20240603	1341	8.80	20241115	2995	-51.29	20231211	1341	8.80	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
19	20241127	150420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1467	2	2	0.14	273875307	186461	104.93	1485	1485	1458	1904	1026	1465	1468.81	1.09	-50128	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	792	32.60	0.93	12	0.35	45.00	1573.00	2995	20231211	-51.02	1341	20241115	9.40	2910	-49.59	20240603	1341	9.40	20241115	2995	-51.02	20231211	1341	9.40	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
20	20241127	140421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1470	5	2	0.34	241175117	164107	92.35	1485	1485	1462	1904	1026	1465	1469.62	1.09	-37095	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	794	32.67	0.93	12	0.30	45.00	1573.00	2995	20231211	-50.92	1341	20241115	9.62	2910	-49.48	20240603	1341	9.62	20241115	2995	-50.92	20231211	1341	9.62	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
21	20241127	130416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1465	0	3	0.00	222868216	151619	85.32	1485	1485	1462	1904	1026	1465	1469.92	1.09	-35550	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	791	32.56	0.93	12	0.28	45.00	1573.00	2995	20231211	-51.09	1341	20241115	9.25	2910	-49.66	20240603	1341	9.25	20241115	2995	-51.09	20231211	1341	9.25	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
22	20241127	120421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1472	7	2	0.48	198642048	135092	76.02	1485	1485	1462	1904	1026	1465	1470.42	1.09	-36847	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	795	32.71	0.94	12	0.25	45.00	1573.00	2995	20231211	-50.85	1341	20241115	9.77	2910	-49.42	20240603	1341	9.77	20241115	2995	-50.85	20231211	1341	9.77	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
23	20241127	110421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1477	12	2	0.82	188785245	128391	72.25	1485	1485	1462	1904	1026	1465	1470.39	1.09	-36102	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	798	32.82	0.94	12	0.24	45.00	1573.00	2995	20231211	-50.68	1341	20241115	10.14	2910	-49.24	20240603	1341	10.14	20241115	2995	-50.68	20231211	1341	10.14	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
24	20241127	100419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1465	0	3	0.00	148609699	101108	56.90	1485	1485	1465	1904	1026	1465	1469.81	1.09	-31506	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	791	32.56	0.93	12	0.19	45.00	1573.00	2995	20231211	-51.09	1341	20241115	9.25	2910	-49.66	20240603	1341	9.25	20241115	2995	-51.09	20231211	1341	9.25	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
25	20241127	090418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1475	10	2	0.68	11442843	7724	4.35	1485	1485	1475	1904	1026	1465	1481.47	1.09	-3219	1498	1481	1461	1444	1424	1490	1453	270	439	500	900	1	1	54000000	797	32.78	0.94	12	0.01	45.00	1573.00	2995	20231211	-50.75	1341	20241115	9.99	2910	-49.31	20240603	1341	9.99	20241115	2995	-50.75	20231211	1341	9.99	20241115	3.97	N	027830	500	270 억	590392	N	N	4999	N	N
26	20241126	160418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1465	22	2	1.52	259966859	177623	122.30	1443	1478	1441	1875	1011	1443	1463.58	1.06	17318	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	791	32.56	0.93	12	0.33	45.00	1573.00	2995	20231211	-51.09	1341	20241115	9.25	2910	-49.66	20240603	1341	9.25	20241115	2995	-51.09	20231211	1341	9.25	20241115	3.96	N	027830	500	270 억	572116	N	N	4999	N	N
27	20241126	150417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1475	32	2	2.22	215662969	147510	101.57	1443	1477	1441	1875	1011	1443	1462.02	1.06	16476	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	797	32.78	0.94	12	0.27	45.00	1573.00	2995	20231211	-50.75	1341	20241115	9.99	2910	-49.31	20240603	1341	9.99	20241115	2995	-50.75	20231211	1341	9.99	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
28	20241126	140417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1453	10	2	0.69	84880276	58528	40.30	1443	1471	1441	1875	1011	1443	1450.25	1.06	8971	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	785	32.29	0.92	12	0.11	45.00	1573.00	2995	20231211	-51.49	1341	20241115	8.35	2910	-50.07	20240603	1341	8.35	20241115	2995	-51.49	20231211	1341	8.35	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
29	20241126	130416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1454	11	2	0.76	76749014	52914	36.43	1443	1471	1441	1875	1011	1443	1450.45	1.06	8612	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	785	32.31	0.92	12	0.10	45.00	1573.00	2995	20231211	-51.45	1341	20241115	8.43	2910	-50.03	20240603	1341	8.43	20241115	2995	-51.45	20231211	1341	8.43	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
30	20241126	120420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1455	12	2	0.83	72825535	50209	34.57	1443	1471	1441	1875	1011	1443	1450.45	1.06	8296	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	786	32.33	0.92	12	0.09	45.00	1573.00	2995	20231211	-51.42	1341	20241115	8.50	2910	-50.00	20240603	1341	8.50	20241115	2995	-51.42	20231211	1341	8.50	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
31	20241126	110423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1453	10	2	0.69	67733396	46700	32.15	1443	1471	1441	1875	1011	1443	1450.39	1.06	6744	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	785	32.29	0.92	12	0.09	45.00	1573.00	2995	20231211	-51.49	1341	20241115	8.35	2910	-50.07	20240603	1341	8.35	20241115	2995	-51.49	20231211	1341	8.35	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
32	20241126	100421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1446	3	2	0.21	31814742	22025	15.16	1443	1460	1441	1875	1011	1443	1444.48	1.06	-1257	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	781	32.13	0.92	12	0.04	45.00	1573.00	2995	20231211	-51.72	1341	20241115	7.83	2910	-50.31	20240603	1341	7.83	20241115	2995	-51.72	20231211	1341	7.83	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
33	20241126	090417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1456	13	2	0.90	7824446	5420	3.73	1443	1460	1443	1875	1011	1443	1443.62	1.06	-1275	1491	1467	1450	1426	1409	1479	1438	270	432	500	890	1	1	54000000	786	32.36	0.93	12	0.01	45.00	1573.00	2995	20231211	-51.39	1341	20241115	8.58	2910	-49.97	20240603	1341	8.58	20241115	2995	-51.39	20231211	1341	8.58	20241115	3.96	N	027830	500	270 억	572116	N	N	7	N	N
34	20241125	160410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1443	-1	5	-0.07	211381090	144900	174.06	1433	1474	1433	1877	1011	1444	1458.89	0.97	49766	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	779	32.07	0.92	12	0.27	45.00	1573.00	2995	20231211	-51.82	1341	20241115	7.61	2910	-50.41	20240603	1341	7.61	20241115	2995	-51.82	20231211	1341	7.61	20241115	3.98	N	027830	500	270 억	523552	N	N	7	N	N
35	20241125	150416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1454	10	2	0.69	194948677	133546	160.42	1433	1474	1433	1877	1011	1444	1459.79	0.97	48781	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	785	32.31	0.92	12	0.25	45.00	1573.00	2995	20231211	-51.45	1341	20241115	8.43	2910	-50.03	20240603	1341	8.43	20241115	2995	-51.45	20231211	1341	8.43	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
36	20241125	140417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1463	19	2	1.32	156980900	107396	129.01	1433	1474	1433	1877	1011	1444	1461.70	0.97	41008	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	790	32.51	0.93	12	0.20	45.00	1573.00	2995	20231211	-51.15	1341	20241115	9.10	2910	-49.73	20240603	1341	9.10	20241115	2995	-51.15	20231211	1341	9.10	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
37	20241125	130413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1462	18	2	1.25	150146146	102712	123.38	1433	1474	1433	1877	1011	1444	1461.82	0.97	40436	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	789	32.49	0.93	12	0.19	45.00	1573.00	2995	20231211	-51.19	1341	20241115	9.02	2910	-49.76	20240603	1341	9.02	20241115	2995	-51.19	20231211	1341	9.02	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
38	20241125	120417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1470	26	2	1.80	120331970	82372	98.95	1433	1474	1433	1877	1011	1444	1460.84	0.97	36731	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	794	32.67	0.93	12	0.15	45.00	1573.00	2995	20231211	-50.92	1341	20241115	9.62	2910	-49.48	20240603	1341	9.62	20241115	2995	-50.92	20231211	1341	9.62	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
39	20241125	110415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1467	23	2	1.59	98034493	67228	80.76	1433	1474	1433	1877	1011	1444	1458.24	0.97	34358	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	792	32.60	0.93	12	0.12	45.00	1573.00	2995	20231211	-51.02	1341	20241115	9.40	2910	-49.59	20240603	1341	9.40	20241115	2995	-51.02	20231211	1341	9.40	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
40	20241125	100410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1465	21	2	1.45	62608361	43079	51.75	1433	1466	1433	1877	1011	1444	1453.34	0.97	19953	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	791	32.56	0.93	12	0.08	45.00	1573.00	2995	20231211	-51.09	1341	20241115	9.25	2910	-49.66	20240603	1341	9.25	20241115	2995	-51.09	20231211	1341	9.25	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
41	20241125	090411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1453	9	2	0.62	11438242	7920	9.51	1433	1453	1433	1877	1011	1444	1444.22	0.97	6881	1474	1459	1448	1433	1422	1466	1440	270	433	500	890	1	1	54000000	785	32.29	0.92	12	0.01	45.00	1573.00	2995	20231211	-51.49	1341	20241115	8.35	2910	-50.07	20240603	1341	8.35	20241115	2995	-51.49	20231211	1341	8.35	20241115	3.98	N	027830	500	270 억	523552	N	N	0	N	N
42	20241122	160354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1444	3	2	0.21	119647004	82714	58.50	1442	1463	1437	1873	1009	1441	1446.52	0.98	-8058	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	780	32.09	0.92	12	0.15	45.00	1573.00	2995	20231211	-51.79	1341	20241115	7.68	2910	-50.38	20240603	1341	7.68	20241115	2995	-51.79	20231211	1341	7.68	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
43	20241122	150353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1443	2	2	0.14	116673439	80659	57.05	1442	1463	1437	1873	1009	1441	1446.50	0.98	-6754	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	779	32.07	0.92	12	0.15	45.00	1573.00	2995	20231211	-51.82	1341	20241115	7.61	2910	-50.41	20240603	1341	7.61	20241115	2995	-51.82	20231211	1341	7.61	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
44	20241122	140357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1444	3	2	0.21	106643569	73715	52.14	1442	1463	1437	1873	1009	1441	1446.70	0.98	-1703	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	780	32.09	0.92	12	0.14	45.00	1573.00	2995	20231211	-51.79	1341	20241115	7.68	2910	-50.38	20240603	1341	7.68	20241115	2995	-51.79	20231211	1341	7.68	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
45	20241122	130357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1447	6	2	0.42	78198546	53991	38.19	1442	1463	1442	1873	1009	1441	1448.36	0.98	-3516	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	781	32.16	0.92	12	0.10	45.00	1573.00	2995	20231211	-51.69	1341	20241115	7.90	2910	-50.27	20240603	1341	7.90	20241115	2995	-51.69	20231211	1341	7.90	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
46	20241122	120358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1449	8	2	0.56	66734547	46079	32.59	1442	1463	1442	1873	1009	1441	1448.26	0.98	-3153	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	782	32.20	0.92	12	0.09	45.00	1573.00	2995	20231211	-51.62	1341	20241115	8.05	2910	-50.21	20240603	1341	8.05	20241115	2995	-51.62	20231211	1341	8.05	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
47	20241122	110355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1449	8	2	0.56	62204253	42948	30.38	1442	1463	1442	1873	1009	1441	1448.36	0.98	-2638	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	782	32.20	0.92	12	0.08	45.00	1573.00	2995	20231211	-51.62	1341	20241115	8.05	2910	-50.21	20240603	1341	8.05	20241115	2995	-51.62	20231211	1341	8.05	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
48	20241122	100401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1442	1	2	0.07	48360700	33375	23.61	1442	1463	1442	1873	1009	1441	1449.01	0.98	1134	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	779	32.04	0.92	12	0.06	45.00	1573.00	2995	20231211	-51.85	1341	20241115	7.53	2910	-50.45	20240603	1341	7.53	20241115	2995	-51.85	20231211	1341	7.53	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
49	20241122	090356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1453	12	2	0.83	2474320	1711	1.21	1442	1454	1442	1873	1009	1441	1446.13	0.98	488	1516	1478	1441	1403	1366	1497	1422	270	432	500	890	1	1	54000000	785	32.29	0.92	12	0.00	45.00	1573.00	2995	20231211	-51.49	1341	20241115	8.35	2910	-50.07	20240603	1341	8.35	20241115	2995	-51.49	20231211	1341	8.35	20241115	3.97	N	027830	500	270 억	531271	N	N	0	N	N
50	20241121	160354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1441	29	2	2.05	202098270	141078	170.16	1404	1479	1404	1835	989	1412	1432.34	0.97	6521	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	778	32.02	0.92	12	0.26	45.00	1573.00	2995	20231211	-51.89	1341	20241115	7.46	2910	-50.48	20240603	1341	7.46	20241115	2995	-51.89	20231211	1341	7.46	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
51	20241121	150402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1452	40	2	2.83	167314340	116855	140.95	1404	1479	1404	1835	989	1412	1431.81	0.97	3194	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	784	32.27	0.92	12	0.22	45.00	1573.00	2995	20231211	-51.52	1341	20241115	8.28	2910	-50.10	20240603	1341	8.28	20241115	2995	-51.52	20231211	1341	8.28	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
52	20241121	140401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1436	24	2	1.70	131788392	92209	111.22	1404	1479	1404	1835	989	1412	1429.24	0.97	-9099	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	775	31.91	0.91	12	0.17	45.00	1573.00	2995	20231211	-52.05	1341	20241115	7.08	2910	-50.65	20240603	1341	7.08	20241115	2995	-52.05	20231211	1341	7.08	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
53	20241121	130357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1433	21	2	1.49	121119273	84758	102.23	1404	1479	1404	1835	989	1412	1429.00	0.97	-9862	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	774	31.84	0.91	12	0.16	45.00	1573.00	2995	20231211	-52.15	1341	20241115	6.86	2910	-50.76	20240603	1341	6.86	20241115	2995	-52.15	20231211	1341	6.86	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
54	20241121	120358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1431	19	2	1.35	110578837	77393	93.35	1404	1479	1404	1835	989	1412	1428.80	0.97	-9755	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	773	31.80	0.91	12	0.14	45.00	1573.00	2995	20231211	-52.22	1341	20241115	6.71	2910	-50.82	20240603	1341	6.71	20241115	2995	-52.22	20231211	1341	6.71	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
55	20241121	110357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1438	26	2	1.84	54010182	37853	45.66	1404	1479	1404	1835	989	1412	1426.84	0.97	-8170	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	777	31.96	0.91	12	0.07	45.00	1573.00	2995	20231211	-51.99	1341	20241115	7.23	2910	-50.58	20240603	1341	7.23	20241115	2995	-51.99	20231211	1341	7.23	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
56	20241121	100401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1424	12	2	0.85	42742158	29946	36.12	1404	1479	1404	1835	989	1412	1427.31	0.97	-8137	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	769	31.64	0.91	12	0.06	45.00	1573.00	2995	20231211	-52.45	1341	20241115	6.19	2910	-51.07	20240603	1341	6.19	20241115	2995	-52.45	20231211	1341	6.19	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
57	20241121	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1415	3	2	0.21	3617966	2574	3.10	1404	1415	1404	1835	989	1412	1405.58	0.97	204	1424	1418	1409	1403	1394	1421	1406	270	423	500	870	1	1	54000000	764	31.44	0.90	12	0.00	45.00	1573.00	2995	20231211	-52.75	1341	20241115	5.52	2910	-51.37	20240603	1341	5.52	20241115	2995	-52.75	20231211	1341	5.52	20241115	3.96	N	027830	500	270 억	523747	N	N	0	N	N
58	20241120	160357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1412	2	2	0.14	115058102	81701	56.78	1410	1415	1400	1833	987	1410	1408.21	0.96	4016	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	762	31.38	0.90	12	0.15	45.00	1573.00	2995	20231211	-52.85	1341	20241115	5.29	2910	-51.48	20240603	1341	5.29	20241115	2995	-52.85	20231211	1341	5.29	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
59	20241120	150403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1414	4	2	0.28	93073394	66131	45.96	1410	1415	1400	1833	987	1410	1407.41	0.96	2887	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	764	31.42	0.90	12	0.12	45.00	1573.00	2995	20231211	-52.79	1341	20241115	5.44	2910	-51.41	20240603	1341	5.44	20241115	2995	-52.79	20231211	1341	5.44	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
60	20241120	140402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1411	1	2	0.07	78649320	55911	38.86	1410	1415	1400	1833	987	1410	1406.69	0.96	3090	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	762	31.36	0.90	12	0.10	45.00	1573.00	2995	20231211	-52.89	1341	20241115	5.22	2910	-51.51	20240603	1341	5.22	20241115	2995	-52.89	20231211	1341	5.22	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
61	20241120	130402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1410	0	3	0.00	65857349	46832	32.55	1410	1415	1400	1833	987	1410	1406.25	0.96	3673	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	761	31.33	0.90	12	0.09	45.00	1573.00	2995	20231211	-52.92	1341	20241115	5.15	2910	-51.55	20240603	1341	5.15	20241115	2995	-52.92	20231211	1341	5.15	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
62	20241120	120404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1408	-2	5	-0.14	55380255	39391	27.38	1410	1415	1400	1833	987	1410	1405.91	0.96	3674	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	760	31.29	0.90	12	0.07	45.00	1573.00	2995	20231211	-52.99	1341	20241115	5.00	2910	-51.62	20240603	1341	5.00	20241115	2995	-52.99	20231211	1341	5.00	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
63	20241120	110402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1412	2	2	0.14	47546874	33830	23.51	1410	1415	1400	1833	987	1410	1405.46	0.96	4565	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	762	31.38	0.90	12	0.06	45.00	1573.00	2995	20231211	-52.85	1341	20241115	5.29	2910	-51.48	20240603	1341	5.29	20241115	2995	-52.85	20231211	1341	5.29	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
64	20241120	100401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1405	-5	5	-0.35	24126162	17168	11.93	1410	1415	1400	1833	987	1410	1405.30	0.96	-5009	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	759	31.22	0.89	12	0.03	45.00	1573.00	2995	20231211	-53.09	1341	20241115	4.77	2910	-51.72	20240603	1341	4.77	20241115	2995	-53.09	20231211	1341	4.77	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
65	20241120	090401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1400	-10	5	-0.71	5353233	3822	2.66	1410	1410	1400	1833	987	1410	1400.64	0.96	2	1437	1423	1411	1397	1385	1417	1391	270	423	500	870	1	1	54000000	756	31.11	0.89	12	0.01	45.00	1573.00	2995	20231211	-53.26	1341	20241115	4.40	2910	-51.89	20240603	1341	4.40	20241115	2995	-53.26	20231211	1341	4.40	20241115	4.01	N	027830	500	270 억	519668	N	N	0	N	N
66	20241119	160344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1410	-13	5	-0.91	201602868	142959	110.17	1423	1425	1399	1849	997	1423	1410.21	1.09	-70399	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	761	31.33	0.90	12	0.26	45.00	1573.00	2995	20231211	-52.92	1341	20241115	5.15	2910	-51.55	20240603	1341	5.15	20241115	2995	-52.92	20231211	1341	5.15	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
67	20241119	150349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1408	-15	5	-1.05	185567710	131575	101.40	1423	1425	1399	1849	997	1423	1410.36	1.09	-64398	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	760	31.29	0.90	12	0.24	45.00	1573.00	2995	20231211	-52.99	1341	20241115	5.00	2910	-51.62	20240603	1341	5.00	20241115	2995	-52.99	20231211	1341	5.00	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
68	20241119	140346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1413	-10	5	-0.70	171086179	121258	93.45	1423	1425	1399	1849	997	1423	1410.93	1.09	-61418	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	763	31.40	0.90	12	0.22	45.00	1573.00	2995	20231211	-52.82	1341	20241115	5.37	2910	-51.44	20240603	1341	5.37	20241115	2995	-52.82	20231211	1341	5.37	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
69	20241119	130348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1415	-8	5	-0.56	165291761	117147	90.28	1423	1425	1399	1849	997	1423	1410.98	1.09	-60984	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	764	31.44	0.90	12	0.22	45.00	1573.00	2995	20231211	-52.75	1341	20241115	5.52	2910	-51.37	20240603	1341	5.52	20241115	2995	-52.75	20231211	1341	5.52	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
70	20241119	120345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1403	-20	5	-1.41	134627356	95360	73.49	1423	1425	1399	1849	997	1423	1411.78	1.09	-55172	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	758	31.18	0.89	12	0.18	45.00	1573.00	2995	20231211	-53.16	1341	20241115	4.62	2910	-51.79	20240603	1341	4.62	20241115	2995	-53.16	20231211	1341	4.62	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
71	20241119	110348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1407	-16	5	-1.12	96931423	68480	52.77	1423	1425	1407	1849	997	1423	1415.47	1.09	-42979	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	760	31.27	0.89	12	0.13	45.00	1573.00	2995	20231211	-53.02	1341	20241115	4.92	2910	-51.65	20240603	1341	4.92	20241115	2995	-53.02	20231211	1341	4.92	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
72	20241119	100357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1412	-11	5	-0.77	69330115	48911	37.69	1423	1425	1411	1849	997	1423	1417.47	1.09	-29110	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	762	31.38	0.90	12	0.09	45.00	1573.00	2995	20231211	-52.85	1341	20241115	5.29	2910	-51.48	20240603	1341	5.29	20241115	2995	-52.85	20231211	1341	5.29	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
73	20241119	090355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1416	-7	5	-0.49	1221459	859	0.66	1423	1423	1416	1849	997	1423	1421.95	1.09	-130	1471	1447	1422	1398	1373	1459	1410	270	426	500	880	1	1	54000000	765	31.47	0.90	12	0.00	45.00	1573.00	2995	20231211	-52.72	1341	20241115	5.59	2910	-51.34	20240603	1341	5.59	20241115	2995	-52.72	20231211	1341	5.59	20241115	4.00	N	027830	500	270 억	589934	N	N	0	N	N
74	20241118	160346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1423	11	2	0.78	183878915	129434	41.60	1412	1446	1397	1835	989	1412	1420.64	1.04	25268	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	768	31.62	0.90	12	0.24	45.00	1573.00	2995	20231211	-52.49	1341	20241115	6.11	2910	-51.10	20240603	1341	6.11	20241115	2995	-52.49	20231211	1341	6.11	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
75	20241118	150348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1421	9	2	0.64	176881021	124513	40.02	1412	1446	1397	1835	989	1412	1420.58	1.04	26387	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	767	31.58	0.90	12	0.23	45.00	1573.00	2995	20231211	-52.55	1341	20241115	5.97	2910	-51.17	20240603	1341	5.97	20241115	2995	-52.55	20231211	1341	5.97	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
76	20241118	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1421	9	2	0.64	162179091	114103	36.67	1412	1446	1397	1835	989	1412	1421.34	1.04	25475	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	767	31.58	0.90	12	0.21	45.00	1573.00	2995	20231211	-52.55	1341	20241115	5.97	2910	-51.17	20240603	1341	5.97	20241115	2995	-52.55	20231211	1341	5.97	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
77	20241118	130347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1414	2	2	0.14	149741128	105311	33.85	1412	1446	1397	1835	989	1412	1421.89	1.04	19434	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	764	31.42	0.90	12	0.20	45.00	1573.00	2995	20231211	-52.79	1341	20241115	5.44	2910	-51.41	20240603	1341	5.44	20241115	2995	-52.79	20231211	1341	5.44	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
78	20241118	120349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1422	10	2	0.71	120731603	84854	27.27	1412	1446	1397	1835	989	1412	1422.82	1.04	28016	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	768	31.60	0.90	12	0.16	45.00	1573.00	2995	20231211	-52.52	1341	20241115	6.04	2910	-51.13	20240603	1341	6.04	20241115	2995	-52.52	20231211	1341	6.04	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
79	20241118	110349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1426	14	2	0.99	105212021	73965	23.77	1412	1446	1397	1835	989	1412	1422.46	1.04	34164	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	770	31.69	0.91	12	0.14	45.00	1573.00	2995	20231211	-52.39	1341	20241115	6.34	2910	-51.00	20240603	1341	6.34	20241115	2995	-52.39	20231211	1341	6.34	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
80	20241118	100348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1432	20	2	1.42	81057827	57090	18.35	1412	1446	1397	1835	989	1412	1419.83	1.04	29200	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	773	31.82	0.91	12	0.11	45.00	1573.00	2995	20231211	-52.19	1341	20241115	6.79	2910	-50.79	20240603	1341	6.79	20241115	2995	-52.19	20231211	1341	6.79	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
81	20241118	090344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1410	-2	5	-0.14	4550888	3236	1.04	1412	1412	1400	1835	989	1412	1406.33	1.04	838	1472	1441	1391	1360	1310	1457	1376	270	423	500	870	1	1	54000000	761	31.33	0.90	12	0.01	45.00	1573.00	2995	20231211	-52.92	1341	20241115	5.15	2910	-51.55	20240603	1341	5.15	20241115	2995	-52.92	20231211	1341	5.15	20241115	4.06	N	027830	500	270 억	561494	N	N	0	N	N
82	20241115	160355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1412	15	2	1.07	426938177	309616	166.13	1391	1422	1341	1816	978	1397	1378.92	1.00	17828	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	762	31.38	0.90	12	0.57	45.00	1573.00	2995	20231211	-52.85	1341	20241115	5.29	2910	-51.48	20240603	1341	5.29	20241115	2995	-52.85	20231211	1341	5.29	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
83	20241115	150404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1410	13	2	0.93	372150443	270909	145.36	1391	1422	1341	1816	978	1397	1373.71	1.00	11724	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	761	31.33	0.90	12	0.50	45.00	1573.00	2995	20231211	-52.92	1341	20241115	5.15	2910	-51.55	20240603	1341	5.15	20241115	2995	-52.92	20231211	1341	5.15	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
84	20241115	140401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1405	8	2	0.57	348376854	254072	136.33	1391	1420	1341	1816	978	1397	1371.17	1.00	11296	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	759	31.22	0.89	12	0.47	45.00	1573.00	2995	20231211	-53.09	1341	20241115	4.77	2910	-51.72	20240603	1341	4.77	20241115	2995	-53.09	20231211	1341	4.77	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
85	20241115	130402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1411	14	2	1.00	337046198	246001	132.00	1391	1412	1341	1816	978	1397	1370.10	1.00	12953	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	762	31.36	0.90	12	0.46	45.00	1573.00	2995	20231211	-52.89	1341	20241115	5.22	2910	-51.51	20240603	1341	5.22	20241115	2995	-52.89	20231211	1341	5.22	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
86	20241115	120402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1375	-22	5	-1.57	281346270	205934	110.50	1391	1404	1341	1816	978	1397	1366.20	1.00	-7107	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	743	30.56	0.87	12	0.38	45.00	1573.00	2995	20231211	-54.09	1341	20241115	2.54	2910	-52.75	20240603	1341	2.54	20241115	2995	-54.09	20231211	1341	2.54	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
87	20241115	110354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1370	-27	5	-1.93	236860215	173343	93.01	1391	1404	1341	1816	978	1397	1366.43	1.00	-21716	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	740	30.44	0.87	12	0.32	45.00	1573.00	2995	20231211	-54.26	1341	20241115	2.16	2910	-52.92	20240603	1341	2.16	20241115	2995	-54.26	20231211	1341	2.16	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
88	20241115	100355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1365	-32	5	-2.29	154437916	112495	60.36	1391	1404	1360	1816	978	1397	1372.84	1.00	-9804	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	737	30.33	0.87	12	0.21	45.00	1573.00	2995	20231211	-54.42	1360	20241115	0.37	2910	-53.09	20240603	1360	0.37	20241115	2995	-54.42	20231211	1360	0.37	20241115	4.08	N	027830	500	270 억	542480	N	N	0	N	N
89	20241115	090409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1376	-21	5	-1.50	22441761	16155	8.67	1391	1404	1372	1816	978	1397	1389.15	1.00	-739	1455	1426	1411	1382	1367	1418	1374	270	419	500	860	1	1	54000000	743	30.58	0.87	12	0.03	45.00	1573.00	2995	20231211	-54.06	1365	20240805	0.81	2910	-52.71	20240603	1365	0.81	20240805	2995	-54.06	20231211	1365	0.81	20240805	4.08	N	027830	500	270 억	542480	N	N	0	N	N
90	20241114	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1400	-1	5	-0.07	232148061	164038	42.70	1401	1440	1396	1821	981	1401	1415.21	1.04	-21821	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	756	31.11	0.89	12	0.30	45.00	1573.00	2995	20231211	-53.26	1365	20240805	2.56	2910	-51.89	20240603	1365	2.56	20240805	2995	-53.26	20231211	1365	2.56	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
91	20241114	150353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1405	4	2	0.29	183012093	128950	33.57	1401	1440	1401	1821	981	1401	1419.25	1.04	-34653	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	759	31.22	0.89	12	0.24	45.00	1573.00	2995	20231211	-53.09	1365	20240805	2.93	2910	-51.72	20240603	1365	2.93	20240805	2995	-53.09	20231211	1365	2.93	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
92	20241114	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1419	18	2	1.28	155814194	109671	28.55	1401	1440	1401	1821	981	1401	1420.74	1.04	-25723	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	766	31.53	0.90	12	0.20	45.00	1573.00	2995	20231211	-52.62	1365	20240805	3.96	2910	-51.24	20240603	1365	3.96	20240805	2995	-52.62	20231211	1365	3.96	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
93	20241114	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1415	14	2	1.00	125559989	88273	22.98	1401	1440	1401	1821	981	1401	1422.41	1.04	-27171	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	764	31.44	0.90	12	0.16	45.00	1573.00	2995	20231211	-52.75	1365	20240805	3.66	2910	-51.37	20240603	1365	3.66	20240805	2995	-52.75	20231211	1365	3.66	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
94	20241114	120350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1421	20	2	1.43	115017263	80814	21.04	1401	1440	1401	1821	981	1401	1423.23	1.04	-27338	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	767	31.58	0.90	12	0.15	45.00	1573.00	2995	20231211	-52.55	1365	20240805	4.10	2910	-51.17	20240603	1365	4.10	20240805	2995	-52.55	20231211	1365	4.10	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
95	20241114	110353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1437	36	2	2.57	87529768	61449	16.00	1401	1440	1401	1821	981	1401	1424.43	1.04	-23273	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	776	31.93	0.91	12	0.11	45.00	1573.00	2995	20231211	-52.02	1365	20240805	5.27	2910	-50.62	20240603	1365	5.27	20240805	2995	-52.02	20231211	1365	5.27	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
96	20241114	100405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1440	39	2	2.78	10544589	7501	1.95	1401	1440	1401	1821	981	1401	1405.76	1.04	177	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	778	32.00	0.92	12	0.01	45.00	1573.00	2995	20231211	-51.92	1365	20240805	5.49	2910	-50.52	20240603	1365	5.49	20240805	2995	-51.92	20231211	1365	5.49	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
97	20241114	090348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1401	0	3	0.00	0	0	0.00	0	0	0	1821	981	1401	0.00	1.04	0	1539	1469	1432	1362	1325	1451	1344	270	420	500	860	1	1	54000000	757	31.13	0.89	12	0.00	45.00	1573.00	2995	20231211	-53.22	1365	20240805	2.64	2910	-51.86	20240603	1365	2.64	20240805	2995	-53.22	20231211	1365	2.64	20240805	4.07	N	027830	500	270 억	560657	N	N	0	N	N
98	20241113	160150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1401	-90	5	-6.04	550919466	382307	56.38	1497	1502	1395	1938	1044	1491	1441.25	1.12	-44295	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	757	31.13	0.89	12	0.71	45.00	1573.00	2995	20231211	-53.22	1365	20240805	2.64	2910	-51.86	20240603	1365	2.64	20240805	2995	-53.22	20231211	1365	2.64	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
99	20241113	150203	57	100.00	KOSDAQ		금융	N	N	N	N	N	1410	-81	5	-5.43	463766479	320136	47.21	1497	1502	1410	1938	1044	1491	1448.65	1.12	-52203	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	761	31.33	0.90	12	0.59	45.00	1573.00	2995	20231211	-52.92	1365	20240805	3.30	2910	-51.55	20240603	1365	3.30	20240805	2995	-52.92	20231211	1365	3.30	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
100	20241113	140159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1445	-46	5	-3.09	364463285	250028	36.87	1497	1502	1414	1938	1044	1491	1457.69	1.12	-51878	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	780	32.11	0.92	12	0.46	45.00	1573.00	2995	20231211	-51.75	1365	20240805	5.86	2910	-50.34	20240603	1365	5.86	20240805	2995	-51.75	20231211	1365	5.86	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
101	20241113	130158	57	100.00	KOSDAQ		금융	N	N	N	N	N	1443	-48	5	-3.22	298934267	204460	30.15	1497	1502	1439	1938	1044	1491	1462.07	1.12	-44598	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	779	32.07	0.92	12	0.38	45.00	1573.00	2995	20231211	-51.82	1365	20240805	5.71	2910	-50.41	20240603	1365	5.71	20240805	2995	-51.82	20231211	1365	5.71	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
102	20241113	120156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1445	-46	5	-3.09	248049725	169192	24.95	1497	1502	1445	1938	1044	1491	1466.08	1.12	-38332	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	780	32.11	0.92	12	0.31	45.00	1573.00	2995	20231211	-51.75	1365	20240805	5.86	2910	-50.34	20240603	1365	5.86	20240805	2995	-51.75	20231211	1365	5.86	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
103	20241113	110156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1452	-39	5	-2.62	197894345	134548	19.84	1497	1502	1449	1938	1044	1491	1470.81	1.12	-27000	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	784	32.27	0.92	12	0.25	45.00	1573.00	2995	20231211	-51.52	1365	20240805	6.37	2910	-50.10	20240603	1365	6.37	20240805	2995	-51.52	20231211	1365	6.37	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
104	20241113	100156	57	100.00	KOSDAQ		금융	N	N	N	N	N	1470	-21	5	-1.41	125361007	84709	12.49	1497	1502	1453	1938	1044	1491	1479.90	1.12	-5460	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	794	32.67	0.93	12	0.16	45.00	1573.00	2995	20231211	-50.92	1365	20240805	7.69	2910	-49.48	20240603	1365	7.69	20240805	2995	-50.92	20231211	1365	7.69	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
105	20241113	090152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1485	-6	5	-0.40	7327798	4912	0.72	1497	1497	1475	1938	1044	1491	1491.82	1.12	-1588	1627	1558	1524	1455	1421	1542	1439	270	447	500	920	1	1	54000000	802	33.00	0.94	12	0.01	45.00	1573.00	2995	20231211	-50.42	1365	20240805	8.79	2910	-48.97	20240603	1365	8.79	20240805	2995	-50.42	20231211	1365	8.79	20240805	4.02	N	027830	500	270 억	604612	N	N	0	N	N
106	20241112	160341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1491	-49	5	-3.18	1038520630	675582	91.65	1589	1593	1490	2000	1078	1540	1537.23	1.34	-122067	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	805	33.13	0.95	12	1.25	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
107	20241112	150343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1491	-49	5	-3.18	993681154	645506	87.57	1589	1593	1490	2000	1078	1540	1539.38	1.34	-113322	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	805	33.13	0.95	12	1.20	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
108	20241112	140348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1529	-11	5	-0.71	821001361	531516	72.10	1589	1593	1527	2000	1078	1540	1544.65	1.34	-94901	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	826	33.98	0.97	12	0.98	45.00	1573.00	2995	20231211	-48.95	1365	20240805	12.01	2910	-47.46	20240603	1365	12.01	20240805	2995	-48.95	20231211	1365	12.01	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
109	20241112	130343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1538	-2	5	-0.13	762257599	493111	66.89	1589	1593	1527	2000	1078	1540	1545.82	1.34	-103575	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	831	34.18	0.98	12	0.91	45.00	1573.00	2995	20231211	-48.65	1365	20240805	12.67	2910	-47.15	20240603	1365	12.67	20240805	2995	-48.65	20231211	1365	12.67	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
110	20241112	120344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1533	-7	5	-0.45	683486473	441660	59.91	1589	1593	1527	2000	1078	1540	1547.55	1.34	-100462	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	828	34.07	0.97	12	0.82	45.00	1573.00	2995	20231211	-48.81	1365	20240805	12.31	2910	-47.32	20240603	1365	12.31	20240805	2995	-48.81	20231211	1365	12.31	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
111	20241112	110342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1543	3	2	0.19	538995354	347408	47.13	1589	1593	1528	2000	1078	1540	1551.50	1.34	-82240	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	833	34.29	0.98	12	0.64	45.00	1573.00	2995	20231211	-48.48	1365	20240805	13.04	2910	-46.98	20240603	1365	13.04	20240805	2995	-48.48	20231211	1365	13.04	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
112	20241112	100342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1544	4	2	0.26	486632353	313457	42.52	1589	1593	1528	2000	1078	1540	1552.50	1.34	-89720	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	834	34.31	0.98	12	0.58	45.00	1573.00	2995	20231211	-48.45	1365	20240805	13.11	2910	-46.94	20240603	1365	13.11	20240805	2995	-48.45	20231211	1365	13.11	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
113	20241112	090342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1564	24	2	1.56	133009618	84311	11.44	1589	1593	1558	2000	1078	1540	1577.99	1.34	-16472	1614	1576	1539	1501	1464	1596	1521	270	460	500	950	1	1	54000000	845	34.76	0.99	12	0.16	45.00	1573.00	2995	20231211	-47.78	1365	20240805	14.58	2910	-46.25	20240603	1365	14.58	20240805	2995	-47.78	20231211	1365	14.58	20240805	4.03	N	027830	500	270 억	725105	N	N	0	N	N
114	20241111	160340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1540	22	2	1.45	1138319465	736367	465.49	1521	1577	1502	1973	1063	1518	1545.87	1.30	22015	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	832	34.22	0.98	12	1.36	45.00	1573.00	2995	20231211	-48.58	1365	20240805	12.82	2910	-47.08	20240603	1365	12.82	20240805	2995	-48.58	20231211	1365	12.82	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
115	20241111	150351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1531	13	2	0.86	1093659931	707282	447.10	1521	1577	1502	1973	1063	1518	1546.29	1.30	29661	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	827	34.02	0.97	12	1.31	45.00	1573.00	2995	20231211	-48.88	1365	20240805	12.16	2910	-47.39	20240603	1365	12.16	20240805	2995	-48.88	20231211	1365	12.16	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
116	20241111	140343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1540	22	2	1.45	1049283002	678256	428.75	1521	1577	1502	1973	1063	1518	1547.03	1.30	31520	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	832	34.22	0.98	12	1.26	45.00	1573.00	2995	20231211	-48.58	1365	20240805	12.82	2910	-47.08	20240603	1365	12.82	20240805	2995	-48.58	20231211	1365	12.82	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
117	20241111	130342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1548	30	2	1.98	965723162	624214	394.59	1521	1577	1502	1973	1063	1518	1547.10	1.30	33483	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	836	34.40	0.98	12	1.16	45.00	1573.00	2995	20231211	-48.31	1365	20240805	13.41	2910	-46.80	20240603	1365	13.41	20240805	2995	-48.31	20231211	1365	13.41	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
118	20241111	120341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1557	39	2	2.57	769904970	496966	314.15	1521	1577	1502	1973	1063	1518	1549.21	1.30	26023	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	841	34.60	0.99	12	0.92	45.00	1573.00	2995	20231211	-48.01	1365	20240805	14.07	2910	-46.49	20240603	1365	14.07	20240805	2995	-48.01	20231211	1365	14.07	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
119	20241111	110341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1553	35	2	2.31	504384293	327074	206.76	1521	1561	1502	1973	1063	1518	1542.11	1.30	17495	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	839	34.51	0.99	12	0.61	45.00	1573.00	2995	20231211	-48.15	1365	20240805	13.77	2910	-46.63	20240603	1365	13.77	20240805	2995	-48.15	20231211	1365	13.77	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
120	20241111	100339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1525	7	2	0.46	335648282	217854	137.71	1521	1561	1502	1973	1063	1518	1540.70	1.30	-16487	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	824	33.89	0.97	12	0.40	45.00	1573.00	2995	20231211	-49.08	1365	20240805	11.72	2910	-47.59	20240603	1365	11.72	20240805	2995	-49.08	20231211	1365	11.72	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
121	20241111	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1546	28	2	1.84	52583324	34276	21.67	1521	1550	1521	1973	1063	1518	1534.11	1.30	339	1554	1536	1522	1504	1490	1534	1502	270	455	500	940	1	1	54000000	835	34.36	0.98	12	0.06	45.00	1573.00	2995	20231211	-48.38	1365	20240805	13.26	2910	-46.87	20240603	1365	13.26	20240805	2995	-48.38	20231211	1365	13.26	20240805	4.09	N	027830	500	270 억	701497	N	N	3053	N	N
122	20241108	160338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1518	10	2	0.66	239706643	156940	63.97	1518	1540	1508	1960	1056	1508	1527.44	1.29	7299	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	820	33.73	0.97	12	0.29	45.00	1573.00	2995	20231211	-49.32	1365	20240805	11.21	2910	-47.84	20240603	1365	11.21	20240805	2995	-49.32	20231211	1365	11.21	20240805	4.21	N	027830	500	270 억	694133	N	N	3053	N	N
123	20241108	150344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1520	12	2	0.80	213316457	139558	56.89	1518	1540	1508	1960	1056	1508	1528.51	1.29	5301	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	821	33.78	0.97	12	0.26	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
124	20241108	140340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1521	13	2	0.86	193657402	126622	51.61	1518	1540	1508	1960	1056	1508	1529.41	1.29	4291	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	821	33.80	0.97	12	0.23	45.00	1573.00	2995	20231211	-49.22	1365	20240805	11.43	2910	-47.73	20240603	1365	11.43	20240805	2995	-49.22	20231211	1365	11.43	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
125	20241108	130340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1530	22	2	1.46	178854377	116901	47.65	1518	1540	1508	1960	1056	1508	1529.96	1.29	8846	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	826	34.00	0.97	12	0.22	45.00	1573.00	2995	20231211	-48.91	1365	20240805	12.09	2910	-47.42	20240603	1365	12.09	20240805	2995	-48.91	20231211	1365	12.09	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
126	20241108	120342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1520	12	2	0.80	168858085	110351	44.98	1518	1540	1508	1960	1056	1508	1530.19	1.29	11225	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	821	33.78	0.97	12	0.20	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
127	20241108	110342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1530	22	2	1.46	147663463	96464	39.32	1518	1540	1508	1960	1056	1508	1530.76	1.29	17667	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	826	34.00	0.97	12	0.18	45.00	1573.00	2995	20231211	-48.91	1365	20240805	12.09	2910	-47.42	20240603	1365	12.09	20240805	2995	-48.91	20231211	1365	12.09	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
128	20241108	100343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1533	25	2	1.66	113328162	74014	30.17	1518	1540	1508	1960	1056	1508	1531.17	1.29	6688	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	828	34.07	0.97	12	0.14	45.00	1573.00	2995	20231211	-48.81	1365	20240805	12.31	2910	-47.32	20240603	1365	12.31	20240805	2995	-48.81	20231211	1365	12.31	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
129	20241108	090337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1540	32	2	2.12	7622964	5012	2.04	1518	1540	1508	1960	1056	1508	1520.94	1.29	2687	1560	1534	1521	1495	1482	1527	1488	270	452	500	930	1	1	54000000	832	34.22	0.98	12	0.01	45.00	1573.00	2995	20231211	-48.58	1365	20240805	12.82	2910	-47.08	20240603	1365	12.82	20240805	2995	-48.58	20231211	1365	12.82	20240805	4.21	N	027830	500	270 억	694133	N	N	0	N	N
130	20241107	160337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1508	-32	5	-2.08	373417800	244660	56.88	1540	1547	1508	2000	1078	1540	1526.44	1.28	1790	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	814	33.51	0.96	12	0.45	45.00	1573.00	2995	20231211	-49.65	1365	20240805	10.48	2910	-48.18	20240603	1365	10.48	20240805	2995	-49.65	20231211	1365	10.48	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
131	20241107	150339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1526	-14	5	-0.91	356354709	233358	54.25	1540	1547	1510	2000	1078	1540	1527.07	1.28	5337	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	824	33.91	0.97	12	0.43	45.00	1573.00	2995	20231211	-49.05	1365	20240805	11.79	2910	-47.56	20240603	1365	11.79	20240805	2995	-49.05	20231211	1365	11.79	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
132	20241107	140341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1531	-9	5	-0.58	331544754	217014	50.45	1540	1547	1510	2000	1078	1540	1527.76	1.28	3171	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	827	34.02	0.97	12	0.40	45.00	1573.00	2995	20231211	-48.88	1365	20240805	12.16	2910	-47.39	20240603	1365	12.16	20240805	2995	-48.88	20231211	1365	12.16	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
133	20241107	130343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1537	-3	5	-0.19	311658381	203980	47.42	1540	1547	1510	2000	1078	1540	1527.89	1.28	3780	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	830	34.16	0.98	12	0.38	45.00	1573.00	2995	20231211	-48.68	1365	20240805	12.60	2910	-47.18	20240603	1365	12.60	20240805	2995	-48.68	20231211	1365	12.60	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
134	20241107	120340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1529	-11	5	-0.71	295783438	193631	45.02	1540	1547	1510	2000	1078	1540	1527.56	1.28	489	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	826	33.98	0.97	12	0.36	45.00	1573.00	2995	20231211	-48.95	1365	20240805	12.01	2910	-47.46	20240603	1365	12.01	20240805	2995	-48.95	20231211	1365	12.01	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
135	20241107	110339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1527	-13	5	-0.84	249819096	163578	38.03	1540	1547	1510	2000	1078	1540	1527.22	1.28	7344	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	825	33.93	0.97	12	0.30	45.00	1573.00	2995	20231211	-49.02	1365	20240805	11.87	2910	-47.53	20240603	1365	11.87	20240805	2995	-49.02	20231211	1365	11.87	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
136	20241107	100339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1522	-18	5	-1.17	220897413	144524	33.60	1540	1547	1511	2000	1078	1540	1528.45	1.28	18288	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	822	33.82	0.97	12	0.27	45.00	1573.00	2995	20231211	-49.18	1365	20240805	11.50	2910	-47.70	20240603	1365	11.50	20240805	2995	-49.18	20231211	1365	11.50	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
137	20241107	090339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1532	-8	5	-0.52	52156443	33976	7.90	1540	1547	1521	2000	1078	1540	1535.10	1.28	-4989	1572	1555	1530	1513	1488	1564	1522	270	460	500	950	1	1	54000000	827	34.04	0.97	12	0.06	45.00	1573.00	2995	20231211	-48.85	1365	20240805	12.23	2910	-47.35	20240603	1365	12.23	20240805	2995	-48.85	20231211	1365	12.23	20240805	4.26	N	027830	500	270 억	691805	N	N	0	N	N
138	20241106	160341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1540	36	2	2.39	641083447	419677	461.84	1511	1547	1505	1955	1053	1504	1527.51	1.16	70730	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	832	34.22	0.98	12	0.78	45.00	1573.00	2995	20231211	-48.58	1365	20240805	12.82	2910	-47.08	20240603	1365	12.82	20240805	2995	-48.58	20231211	1365	12.82	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
139	20241106	150350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1534	30	2	1.99	602404384	394560	434.20	1511	1547	1505	1955	1053	1504	1526.78	1.16	70052	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	828	34.09	0.98	12	0.73	45.00	1573.00	2995	20231211	-48.78	1365	20240805	12.38	2910	-47.29	20240603	1365	12.38	20240805	2995	-48.78	20231211	1365	12.38	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
140	20241106	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1544	40	2	2.66	473775018	310591	341.80	1511	1547	1505	1955	1053	1504	1525.40	1.16	64393	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	834	34.31	0.98	12	0.58	45.00	1573.00	2995	20231211	-48.45	1365	20240805	13.11	2910	-46.94	20240603	1365	13.11	20240805	2995	-48.45	20231211	1365	13.11	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
141	20241106	130349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1513	9	2	0.60	183581638	121022	133.18	1511	1525	1505	1955	1053	1504	1516.93	1.16	-289	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	817	33.62	0.96	12	0.22	45.00	1573.00	2995	20231211	-49.48	1365	20240805	10.84	2910	-48.01	20240603	1365	10.84	20240805	2995	-49.48	20231211	1365	10.84	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
142	20241106	120340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1516	12	2	0.80	134478192	88571	97.47	1511	1525	1505	1955	1053	1504	1518.32	1.16	316	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	819	33.69	0.96	12	0.16	45.00	1573.00	2995	20231211	-49.38	1365	20240805	11.06	2910	-47.90	20240603	1365	11.06	20240805	2995	-49.38	20231211	1365	11.06	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
143	20241106	110343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1516	12	2	0.80	94566166	62297	68.56	1511	1525	1505	1955	1053	1504	1518.00	1.16	-1319	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	819	33.69	0.96	12	0.12	45.00	1573.00	2995	20231211	-49.38	1365	20240805	11.06	2910	-47.90	20240603	1365	11.06	20240805	2995	-49.38	20231211	1365	11.06	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
144	20241106	100343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1520	16	2	1.06	69774646	45974	50.59	1511	1525	1505	1955	1053	1504	1517.71	1.16	420	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	821	33.78	0.97	12	0.09	45.00	1573.00	2995	20231211	-49.25	1365	20240805	11.36	2910	-47.77	20240603	1365	11.36	20240805	2995	-49.25	20231211	1365	11.36	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
145	20241106	090342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1505	1	2	0.07	9017568	5973	6.57	1511	1512	1505	1955	1053	1504	1509.77	1.16	1650	1518	1510	1500	1492	1482	1515	1497	270	451	500	930	1	1	54000000	813	33.44	0.96	12	0.01	45.00	1573.00	2995	20231211	-49.75	1365	20240805	10.26	2910	-48.28	20240603	1365	10.26	20240805	2995	-49.75	20231211	1365	10.26	20240805	4.30	N	027830	500	270 억	623792	N	N	0	N	N
146	20241105	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1504	2	2	0.13	136238177	90760	64.01	1503	1508	1490	1952	1052	1502	1501.06	1.10	27399	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	812	33.42	0.96	12	0.17	45.00	1573.00	2995	20231211	-49.78	1365	20240805	10.18	2910	-48.32	20240603	1365	10.18	20240805	2995	-49.78	20231211	1365	10.18	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
147	20241105	150340	57	100.00	KOSDAQ		금융	N	N	N	N	N	1505	3	2	0.20	125439923	83566	58.93	1503	1508	1490	1952	1052	1502	1501.08	1.10	26126	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	813	33.44	0.96	12	0.15	45.00	1573.00	2995	20231211	-49.75	1365	20240805	10.26	2910	-48.28	20240603	1365	10.26	20240805	2995	-49.75	20231211	1365	10.26	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
148	20241105	140337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1502	0	3	0.00	84617904	56399	39.77	1503	1508	1490	1952	1052	1502	1500.32	1.10	12034	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	811	33.38	0.95	12	0.10	45.00	1573.00	2995	20231211	-49.85	1365	20240805	10.04	2910	-48.38	20240603	1365	10.04	20240805	2995	-49.85	20231211	1365	10.04	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
149	20241105	130338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1507	5	2	0.33	73156618	48767	34.39	1503	1507	1490	1952	1052	1502	1500.10	1.10	7075	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	814	33.49	0.96	12	0.09	45.00	1573.00	2995	20231211	-49.68	1365	20240805	10.40	2910	-48.21	20240603	1365	10.40	20240805	2995	-49.68	20231211	1365	10.40	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
150	20241105	120337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1500	-2	5	-0.13	52271838	34867	24.59	1503	1506	1490	1952	1052	1502	1499.12	1.10	7204	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	810	33.33	0.95	12	0.06	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
151	20241105	110331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1499	-3	5	-0.20	49466083	32994	23.27	1503	1506	1490	1952	1052	1502	1499.19	1.10	7189	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	809	33.31	0.95	12	0.06	45.00	1573.00	2995	20231211	-49.95	1365	20240805	9.82	2910	-48.49	20240603	1365	9.82	20240805	2995	-49.95	20231211	1365	9.82	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
152	20241105	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1500	-2	5	-0.13	33751511	22477	15.85	1503	1506	1495	1952	1052	1502	1501.59	1.10	7677	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	810	33.33	0.95	12	0.04	45.00	1573.00	2995	20231211	-49.92	1365	20240805	9.89	2910	-48.45	20240603	1365	9.89	20240805	2995	-49.92	20231211	1365	9.89	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
153	20241105	090334	57	100.00	KOSDAQ		금융	N	N	N	N	N	1502	0	3	0.00	5339042	3553	2.51	1503	1503	1498	1952	1052	1502	1502.85	1.10	-757	1542	1521	1483	1462	1424	1532	1473	270	450	500	930	1	1	54000000	811	33.38	0.95	12	0.01	45.00	1573.00	2995	20231211	-49.85	1365	20240805	10.04	2910	-48.38	20240603	1365	10.04	20240805	2995	-49.85	20231211	1365	10.04	20240805	4.32	N	027830	500	270 억	596172	N	N	0	N	N
154	20241104	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1502	51	2	3.51	208637827	140879	107.26	1452	1504	1445	1886	1016	1451	1480.97	1.04	35478	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	811	33.38	0.95	12	0.26	45.00	1573.00	2995	20231211	-49.85	1365	20240805	10.04	2910	-48.38	20240603	1365	10.04	20240805	2995	-49.85	20231211	1365	10.04	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
155	20241104	150341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1495	44	2	3.03	180236096	121926	92.83	1452	1497	1445	1886	1016	1451	1478.24	1.04	23005	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	807	33.22	0.95	12	0.23	45.00	1573.00	2995	20231211	-50.08	1365	20240805	9.52	2910	-48.63	20240603	1365	9.52	20240805	2995	-50.08	20231211	1365	9.52	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
156	20241104	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	1489	38	2	2.62	137908698	93585	71.25	1452	1494	1445	1886	1016	1451	1473.62	1.04	968	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	804	33.09	0.95	12	0.17	45.00	1573.00	2995	20231211	-50.28	1365	20240805	9.08	2910	-48.83	20240603	1365	9.08	20240805	2995	-50.28	20231211	1365	9.08	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
157	20241104	130259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1492	41	2	2.83	124282174	84450	64.30	1452	1494	1445	1886	1016	1451	1471.67	1.04	-3699	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	806	33.16	0.95	12	0.16	45.00	1573.00	2995	20231211	-50.18	1365	20240805	9.30	2910	-48.73	20240603	1365	9.30	20240805	2995	-50.18	20231211	1365	9.30	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
158	20241104	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1491	40	2	2.76	108432547	73808	56.19	1452	1494	1445	1886	1016	1451	1469.12	1.04	-5899	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	805	33.13	0.95	12	0.14	45.00	1573.00	2995	20231211	-50.22	1365	20240805	9.23	2910	-48.76	20240603	1365	9.23	20240805	2995	-50.22	20231211	1365	9.23	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
159	20241104	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1480	29	2	2.00	67739209	46442	35.36	1452	1482	1445	1886	1016	1451	1458.58	1.04	-13479	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	799	32.89	0.94	12	0.09	45.00	1573.00	2995	20231211	-50.58	1365	20240805	8.42	2910	-49.14	20240603	1365	8.42	20240805	2995	-50.58	20231211	1365	8.42	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
160	20241104	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1470	19	2	1.31	51959117	35759	27.23	1452	1471	1445	1886	1016	1451	1453.04	1.04	-13020	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	794	32.67	0.93	12	0.07	45.00	1573.00	2995	20231211	-50.92	1365	20240805	7.69	2910	-49.48	20240603	1365	7.69	20240805	2995	-50.92	20231211	1365	7.69	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
161	20241104	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1451	0	3	0.00	4032770	2779	2.12	1452	1459	1450	1886	1016	1451	1451.16	1.04	-948	1519	1484	1467	1432	1415	1476	1424	270	435	500	890	1	1	54000000	784	32.24	0.92	12	0.01	45.00	1573.00	2995	20231211	-51.55	1365	20240805	6.30	2910	-50.14	20240603	1365	6.30	20240805	2995	-51.55	20231211	1365	6.30	20240805	4.33	N	027830	500	270 억	561961	N	N	912	N	N
162	20241101	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1451	-38	5	-2.55	192848417	131232	67.08	1468	1502	1450	1935	1043	1489	1469.56	1.12	-44396	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	784	32.24	0.92	12	0.24	45.00	1573.00	2995	20231211	-51.55	1365	20240805	6.30	2910	-50.14	20240603	1365	6.30	20240805	2995	-51.55	20231211	1365	6.30	20240805	4.39	N	027830	500	270 억	606281	N	N	912	N	N
163	20241101	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1457	-32	5	-2.15	163045736	110708	56.59	1468	1502	1457	1935	1043	1489	1472.75	1.12	-40125	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	787	32.38	0.93	12	0.21	45.00	1573.00	2995	20231211	-51.35	1365	20240805	6.74	2910	-49.93	20240603	1365	6.74	20240805	2995	-51.35	20231211	1365	6.74	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
164	20241101	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1477	-12	5	-0.81	132442991	89773	45.89	1468	1502	1464	1935	1043	1489	1475.31	1.12	-31585	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	798	32.82	0.94	12	0.17	45.00	1573.00	2995	20231211	-50.68	1365	20240805	8.21	2910	-49.24	20240603	1365	8.21	20240805	2995	-50.68	20231211	1365	8.21	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
165	20241101	130349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1478	-11	5	-0.74	99678651	67542	34.53	1468	1502	1464	1935	1043	1489	1475.80	1.12	-26994	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	798	32.84	0.94	12	0.13	45.00	1573.00	2995	20231211	-50.65	1365	20240805	8.28	2910	-49.21	20240603	1365	8.28	20240805	2995	-50.65	20231211	1365	8.28	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
166	20241101	120350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1478	-11	5	-0.74	87125496	59013	30.17	1468	1502	1464	1935	1043	1489	1476.38	1.12	-24617	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	798	32.84	0.94	12	0.11	45.00	1573.00	2995	20231211	-50.65	1365	20240805	8.28	2910	-49.21	20240603	1365	8.28	20240805	2995	-50.65	20231211	1365	8.28	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
167	20241101	110348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1480	-9	5	-0.60	73772787	49924	25.52	1468	1502	1464	1935	1043	1489	1477.70	1.12	-17060	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	799	32.89	0.94	12	0.09	45.00	1573.00	2995	20231211	-50.58	1365	20240805	8.42	2910	-49.14	20240603	1365	8.42	20240805	2995	-50.58	20231211	1365	8.42	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
168	20241101	100348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1486	-3	5	-0.20	43839375	29704	15.18	1468	1498	1464	1935	1043	1489	1475.87	1.12	-7153	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	802	33.02	0.94	12	0.06	45.00	1573.00	2995	20231211	-50.38	1365	20240805	8.86	2910	-48.93	20240603	1365	8.86	20240805	2995	-50.38	20231211	1365	8.86	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N
169	20241101	090348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1496	7	2	0.47	13238960	8972	4.59	1468	1498	1464	1935	1043	1489	1475.59	1.12	-1637	1531	1509	1482	1460	1433	1496	1447	270	446	500	920	1	1	54000000	808	33.24	0.95	12	0.02	45.00	1573.00	2995	20231211	-50.05	1365	20240805	9.60	2910	-48.59	20240603	1365	9.60	20240805	2995	-50.05	20231211	1365	9.60	20240805	4.39	N	027830	500	270 억	606281	N	N	1708	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History