KissMeData/246690/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161125	57	100.00	KOSDAQ		금융	N	N	N	N	N	892	-13	5	-1.44	49005038	54380	129.81	905	914	892	1176	634	905	901.16	0.34	-199	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	370	3.51	0.44	12	0.13	254.00	2024.00	1540	20240111	-42.08	825	20241115	8.12	1540	-42.08	20240111	825	8.12	20241115	1540	-42.08	20240111	825	8.12	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
3	20241129	151141	57	100.00	KOSDAQ		금융	N	N	N	N	N	895	-10	5	-1.10	45619077	50585	120.75	905	914	895	1176	634	905	901.83	0.34	367	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	371	3.52	0.44	12	0.12	254.00	2024.00	1540	20240111	-41.88	825	20241115	8.48	1540	-41.88	20240111	825	8.48	20241115	1540	-41.88	20240111	825	8.48	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
4	20241129	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	907	2	2	0.22	14984296	16524	39.44	905	914	904	1176	634	905	906.82	0.34	437	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	376	3.57	0.45	12	0.04	254.00	2024.00	1540	20240111	-41.10	825	20241115	9.94	1540	-41.10	20240111	825	9.94	20241115	1540	-41.10	20240111	825	9.94	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
5	20241129	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	0	3	0.00	12317911	13581	32.42	905	914	904	1176	634	905	907.00	0.34	359	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	375	3.56	0.45	12	0.03	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
6	20241129	121141	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	0	3	0.00	11775816	12982	30.99	905	914	904	1176	634	905	907.09	0.34	359	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	375	3.56	0.45	12	0.03	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
7	20241129	111142	57	100.00	KOSDAQ		금융	N	N	N	N	N	906	1	2	0.11	10911354	12026	28.71	905	914	905	1176	634	905	907.31	0.34	359	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	376	3.57	0.45	12	0.03	254.00	2024.00	1540	20240111	-41.17	825	20241115	9.82	1540	-41.17	20240111	825	9.82	20241115	1540	-41.17	20240111	825	9.82	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
8	20241129	101135	57	100.00	KOSDAQ		금융	N	N	N	N	N	909	4	2	0.44	10435799	11502	27.46	905	914	905	1176	634	905	907.30	0.34	363	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	377	3.58	0.45	12	0.03	254.00	2024.00	1540	20240111	-40.97	825	20241115	10.18	1540	-40.97	20240111	825	10.18	20241115	1540	-40.97	20240111	825	10.18	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
9	20241129	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	909	4	2	0.44	886137	978	2.33	905	909	905	1176	634	905	906.07	0.34	-869	913	908	900	895	887	911	898	207	271	500	610	1	1	41477862	377	3.58	0.45	12	0.00	254.00	2024.00	1540	20240111	-40.97	825	20241115	10.18	1540	-40.97	20240111	825	10.18	20241115	1540	-40.97	20240111	825	10.18	20241115	1.05	N	246690	500	207 억	140808	N	N	N	N
10	20241128	161124	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	11	2	1.23	37749342	41892	236.29	893	905	892	1162	626	894	901.11	0.33	3302	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.10	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
11	20241128	151146	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	10	2	1.12	37409967	41517	234.18	893	905	892	1162	626	894	901.08	0.33	3189	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.10	254.00	2024.00	1540	20240111	-41.30	825	20241115	9.58	1540	-41.30	20240111	825	9.58	20241115	1540	-41.30	20240111	825	9.58	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
12	20241128	141142	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	11	2	1.23	31323463	34787	196.22	893	905	892	1162	626	894	900.44	0.33	2496	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.08	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
13	20241128	131142	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	11	2	1.23	28260177	31397	177.09	893	905	892	1162	626	894	900.09	0.33	1658	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.08	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
14	20241128	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	10	2	1.12	25833744	28708	161.93	893	905	892	1162	626	894	899.88	0.33	1029	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.07	254.00	2024.00	1540	20240111	-41.30	825	20241115	9.58	1540	-41.30	20240111	825	9.58	20241115	1540	-41.30	20240111	825	9.58	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
15	20241128	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	905	11	2	1.23	25282218	28098	158.49	893	905	892	1162	626	894	899.79	0.33	929	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	375	3.56	0.45	12	0.07	254.00	2024.00	1540	20240111	-41.23	825	20241115	9.70	1540	-41.23	20240111	825	9.70	20241115	1540	-41.23	20240111	825	9.70	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
16	20241128	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	902	8	2	0.89	14919062	16633	93.82	893	902	892	1162	626	894	896.96	0.33	261	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	374	3.55	0.45	12	0.04	254.00	2024.00	1540	20240111	-41.43	825	20241115	9.33	1540	-41.43	20240111	825	9.33	20241115	1540	-41.43	20240111	825	9.33	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
17	20241128	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	893	-1	5	-0.11	49115	55	0.31	893	893	893	1162	626	894	893.00	0.33	-7	905	899	896	890	887	898	889	207	268	500	600	1	1	41477862	370	3.52	0.44	12	0.00	254.00	2024.00	1540	20240111	-42.01	825	20241115	8.24	1540	-42.01	20240111	825	8.24	20241115	1540	-42.01	20240111	825	8.24	20241115	1.04	N	246690	500	207 억	137506	N	N	N	N
18	20241127	161112	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	-3	5	-0.33	15889673	17729	45.11	902	902	893	1166	628	897	896.25	0.33	-447	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	371	3.52	0.44	12	0.04	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
19	20241127	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	-3	5	-0.33	14814255	16526	42.05	902	902	893	1166	628	897	896.42	0.33	-197	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	371	3.52	0.44	12	0.04	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
20	20241127	141130	57	100.00	KOSDAQ		금융	N	N	N	N	N	895	-2	5	-0.22	12969948	14463	36.80	902	902	894	1166	628	897	896.77	0.33	-338	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	371	3.52	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.88	825	20241115	8.48	1540	-41.88	20240111	825	8.48	20241115	1540	-41.88	20240111	825	8.48	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
21	20241127	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	897	0	3	0.00	12339003	13758	35.01	902	902	894	1166	628	897	896.86	0.33	-324	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	372	3.53	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.75	825	20241115	8.73	1540	-41.75	20240111	825	8.73	20241115	1540	-41.75	20240111	825	8.73	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
22	20241127	121137	57	100.00	KOSDAQ		금융	N	N	N	N	N	897	0	3	0.00	6469701	7203	18.33	902	902	896	1166	628	897	898.20	0.33	-324	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	372	3.53	0.44	12	0.02	254.00	2024.00	1540	20240111	-41.75	825	20241115	8.73	1540	-41.75	20240111	825	8.73	20241115	1540	-41.75	20240111	825	8.73	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
23	20241127	111132	57	100.00	KOSDAQ		금융	N	N	N	N	N	898	1	2	0.11	6166516	6865	17.47	902	902	896	1166	628	897	898.25	0.33	-324	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	372	3.54	0.44	12	0.02	254.00	2024.00	1540	20240111	-41.69	825	20241115	8.85	1540	-41.69	20240111	825	8.85	20241115	1540	-41.69	20240111	825	8.85	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
24	20241127	101132	57	100.00	KOSDAQ		금융	N	N	N	N	N	901	4	2	0.45	1925187	2138	5.44	902	902	899	1166	628	897	900.46	0.33	-366	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	374	3.55	0.45	12	0.01	254.00	2024.00	1540	20240111	-41.49	825	20241115	9.21	1540	-41.49	20240111	825	9.21	20241115	1540	-41.49	20240111	825	9.21	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
25	20241127	091131	57	100.00	KOSDAQ		금융	N	N	N	N	N	902	5	2	0.56	27060	30	0.08	902	902	902	1166	628	897	902.00	0.33	-4	905	901	896	892	887	903	894	207	269	500	600	1	1	41477862	374	3.55	0.45	12	0.00	254.00	2024.00	1540	20240111	-41.43	825	20241115	9.33	1540	-41.43	20240111	825	9.33	20241115	1540	-41.43	20240111	825	9.33	20241115	1.04	N	246690	500	207 억	137952	N	N	N	N
26	20241126	161113	57	100.00	KOSDAQ		금융	N	N	N	N	N	897	3	2	0.34	35238763	39298	227.50	891	900	891	1162	626	894	896.71	0.33	485	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	372	3.53	0.44	12	0.09	254.00	2024.00	1540	20240111	-41.75	825	20241115	8.73	1540	-41.75	20240111	825	8.73	20241115	1540	-41.75	20240111	825	8.73	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
27	20241126	151125	57	100.00	KOSDAQ		금융	N	N	N	N	N	898	4	2	0.45	34672756	38667	223.85	891	900	891	1162	626	894	896.70	0.33	485	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	372	3.54	0.44	12	0.09	254.00	2024.00	1540	20240111	-41.69	825	20241115	8.85	1540	-41.69	20240111	825	8.85	20241115	1540	-41.69	20240111	825	8.85	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
28	20241126	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	896	2	2	0.22	22526357	25112	145.37	891	900	891	1162	626	894	897.04	0.33	-280	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	372	3.53	0.44	12	0.06	254.00	2024.00	1540	20240111	-41.82	825	20241115	8.61	1540	-41.82	20240111	825	8.61	20241115	1540	-41.82	20240111	825	8.61	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
29	20241126	131121	57	100.00	KOSDAQ		금융	N	N	N	N	N	896	2	2	0.22	14385640	16027	92.78	891	900	891	1162	626	894	897.59	0.33	-280	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	372	3.53	0.44	12	0.04	254.00	2024.00	1540	20240111	-41.82	825	20241115	8.61	1540	-41.82	20240111	825	8.61	20241115	1540	-41.82	20240111	825	8.61	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
30	20241126	121128	57	100.00	KOSDAQ		금융	N	N	N	N	N	900	6	2	0.67	4210328	4696	27.19	891	900	891	1162	626	894	896.58	0.33	-81	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	373	3.54	0.44	12	0.01	254.00	2024.00	1540	20240111	-41.56	825	20241115	9.09	1540	-41.56	20240111	825	9.09	20241115	1540	-41.56	20240111	825	9.09	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
31	20241126	111131	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	0	3	0.00	3880928	4330	25.07	891	900	891	1162	626	894	896.29	0.33	-81	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	371	3.52	0.44	12	0.01	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
32	20241126	101140	57	100.00	KOSDAQ		금융	N	N	N	N	N	899	5	2	0.56	3268320	3648	21.12	891	899	891	1162	626	894	895.92	0.33	-81	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	373	3.54	0.44	12	0.01	254.00	2024.00	1540	20240111	-41.62	825	20241115	8.97	1540	-41.62	20240111	825	8.97	20241115	1540	-41.62	20240111	825	8.97	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
33	20241126	091129	57	100.00	KOSDAQ		금융	N	N	N	N	N	897	3	2	0.34	118539	133	0.77	891	897	891	1162	626	894	891.27	0.33	-8	909	901	891	883	873	905	887	207	268	500	600	1	1	41477862	372	3.53	0.44	12	0.00	254.00	2024.00	1540	20240111	-41.75	825	20241115	8.73	1540	-41.75	20240111	825	8.73	20241115	1540	-41.75	20240111	825	8.73	20241115	1.05	N	246690	500	207 억	137467	N	N	N	N
34	20241125	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	5	2	0.56	14982792	16766	79.00	888	899	881	1155	623	889	893.64	0.33	-647	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	371	3.52	0.44	12	0.04	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
35	20241125	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	5	2	0.56	13177231	14746	69.48	888	899	881	1155	623	889	893.61	0.33	-647	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	371	3.52	0.44	12	0.04	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
36	20241125	141119	57	100.00	KOSDAQ		금융	N	N	N	N	N	896	7	2	0.79	11389129	12746	60.05	888	899	881	1155	623	889	893.55	0.33	-647	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	372	3.53	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.82	825	20241115	8.61	1540	-41.82	20240111	825	8.61	20241115	1540	-41.82	20240111	825	8.61	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
37	20241125	131111	57	100.00	KOSDAQ		금융	N	N	N	N	N	896	7	2	0.79	9793788	10963	51.65	888	899	881	1155	623	889	893.35	0.33	-647	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	372	3.53	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.82	825	20241115	8.61	1540	-41.82	20240111	825	8.61	20241115	1540	-41.82	20240111	825	8.61	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
38	20241125	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	897	8	2	0.90	7582415	8494	40.02	888	899	881	1155	623	889	892.68	0.33	-605	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	372	3.53	0.44	12	0.02	254.00	2024.00	1540	20240111	-41.75	825	20241115	8.73	1540	-41.75	20240111	825	8.73	20241115	1540	-41.75	20240111	825	8.73	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
39	20241125	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	896	7	2	0.79	5269499	5907	27.83	888	896	881	1155	623	889	892.08	0.33	-584	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	372	3.53	0.44	12	0.01	254.00	2024.00	1540	20240111	-41.82	825	20241115	8.61	1540	-41.82	20240111	825	8.61	20241115	1540	-41.82	20240111	825	8.61	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
40	20241125	101103	57	100.00	KOSDAQ		금융	N	N	N	N	N	894	5	2	0.56	2283293	2568	12.10	888	894	881	1155	623	889	889.13	0.33	-184	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	371	3.52	0.44	12	0.01	254.00	2024.00	1540	20240111	-41.95	825	20241115	8.36	1540	-41.95	20240111	825	8.36	20241115	1540	-41.95	20240111	825	8.36	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
41	20241125	091105	57	100.00	KOSDAQ		금융	N	N	N	N	N	889	0	3	0.00	111971	126	0.59	888	889	888	1155	623	889	888.66	0.33	-11	913	901	888	876	863	907	882	207	266	500	600	1	1	41477862	369	3.50	0.44	12	0.00	254.00	2024.00	1540	20240111	-42.27	825	20241115	7.76	1540	-42.27	20240111	825	7.76	20241115	1540	-42.27	20240111	825	7.76	20241115	1.06	N	246690	500	207 억	138114	N	N	N	N
42	20241122	161004	57	100.00	KOSDAQ		금융	N	N	N	N	N	889	12	2	1.37	18887510	21224	30.79	884	900	875	1140	614	877	889.91	0.33	486	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	369	3.50	0.44	12	0.05	254.00	2024.00	1540	20240111	-42.27	825	20241115	7.76	1540	-42.27	20240111	825	7.76	20241115	1540	-42.27	20240111	825	7.76	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
43	20241122	151018	57	100.00	KOSDAQ		금융	N	N	N	N	N	899	22	2	2.51	18305215	20569	29.84	884	900	875	1140	614	877	889.94	0.33	486	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	373	3.54	0.44	12	0.05	254.00	2024.00	1540	20240111	-41.62	825	20241115	8.97	1540	-41.62	20240111	825	8.97	20241115	1540	-41.62	20240111	825	8.97	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
44	20241122	141020	57	100.00	KOSDAQ		금융	N	N	N	N	N	895	18	2	2.05	10663876	12022	17.44	884	900	875	1140	614	877	887.03	0.33	16	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	371	3.52	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.88	825	20241115	8.48	1540	-41.88	20240111	825	8.48	20241115	1540	-41.88	20240111	825	8.48	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
45	20241122	131014	57	100.00	KOSDAQ		금융	N	N	N	N	N	900	23	2	2.62	10274219	11587	16.81	884	900	875	1140	614	877	886.70	0.33	16	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	373	3.54	0.44	12	0.03	254.00	2024.00	1540	20240111	-41.56	825	20241115	9.09	1540	-41.56	20240111	825	9.09	20241115	1540	-41.56	20240111	825	9.09	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
46	20241122	121021	57	100.00	KOSDAQ		금융	N	N	N	N	N	889	12	2	1.37	7851426	8867	12.86	884	900	875	1140	614	877	885.47	0.33	-70	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	369	3.50	0.44	12	0.02	254.00	2024.00	1540	20240111	-42.27	825	20241115	7.76	1540	-42.27	20240111	825	7.76	20241115	1540	-42.27	20240111	825	7.76	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
47	20241122	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	891	14	2	1.60	5496425	6218	9.02	884	900	875	1140	614	877	883.95	0.33	6	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	370	3.51	0.44	12	0.01	254.00	2024.00	1540	20240111	-42.14	825	20241115	8.00	1540	-42.14	20240111	825	8.00	20241115	1540	-42.14	20240111	825	8.00	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
48	20241122	101029	57	100.00	KOSDAQ		금융	N	N	N	N	N	884	7	2	0.80	2279625	2590	3.76	884	886	876	1140	614	877	880.16	0.33	-30	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	367	3.48	0.44	12	0.01	254.00	2024.00	1540	20240111	-42.60	825	20241115	7.15	1540	-42.60	20240111	825	7.15	20241115	1540	-42.60	20240111	825	7.15	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
49	20241122	091021	57	100.00	KOSDAQ		금융	N	N	N	N	N	886	9	2	1.03	766805	867	1.26	884	886	884	1140	614	877	884.43	0.33	-30	889	883	872	866	855	886	869	207	263	500	590	1	1	41477862	367	3.49	0.44	12	0.00	254.00	2024.00	1540	20240111	-42.47	825	20241115	7.39	1540	-42.47	20240111	825	7.39	20241115	1540	-42.47	20240111	825	7.39	20241115	1.05	N	246690	500	207 억	137628	N	N	N	N
50	20241121	161011	57	100.00	KOSDAQ		금융	N	N	N	N	N	877	8	2	0.92	59814432	68935	110.14	863	878	861	1129	609	869	867.69	0.33	895	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	364	3.45	0.43	12	0.17	254.00	2024.00	1540	20240111	-43.05	825	20241115	6.30	1540	-43.05	20240111	825	6.30	20241115	1540	-43.05	20240111	825	6.30	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
51	20241121	151032	57	100.00	KOSDAQ		금융	N	N	N	N	N	877	8	2	0.92	59129610	68154	108.89	863	877	861	1129	609	869	867.59	0.33	411	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	364	3.45	0.43	12	0.16	254.00	2024.00	1540	20240111	-43.05	825	20241115	6.30	1540	-43.05	20240111	825	6.30	20241115	1540	-43.05	20240111	825	6.30	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
52	20241121	141028	57	100.00	KOSDAQ		금융	N	N	N	N	N	871	2	2	0.23	41395906	47847	76.45	863	872	861	1129	609	869	865.17	0.33	347	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	361	3.43	0.43	12	0.12	254.00	2024.00	1540	20240111	-43.44	825	20241115	5.58	1540	-43.44	20240111	825	5.58	20241115	1540	-43.44	20240111	825	5.58	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
53	20241121	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	865	-4	5	-0.46	25470240	29517	47.16	863	869	861	1129	609	869	862.90	0.33	276	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	359	3.41	0.43	12	0.07	254.00	2024.00	1540	20240111	-43.83	825	20241115	4.85	1540	-43.83	20240111	825	4.85	20241115	1540	-43.83	20240111	825	4.85	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
54	20241121	121023	57	100.00	KOSDAQ		금융	N	N	N	N	N	864	-5	5	-0.58	20548933	23819	38.06	863	869	861	1129	609	869	862.71	0.33	276	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	358	3.40	0.43	12	0.06	254.00	2024.00	1540	20240111	-43.90	825	20241115	4.73	1540	-43.90	20240111	825	4.73	20241115	1540	-43.90	20240111	825	4.73	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
55	20241121	111026	57	100.00	KOSDAQ		금융	N	N	N	N	N	864	-5	5	-0.58	17055519	19780	31.60	863	869	861	1129	609	869	862.26	0.33	492	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	358	3.40	0.43	12	0.05	254.00	2024.00	1540	20240111	-43.90	825	20241115	4.73	1540	-43.90	20240111	825	4.73	20241115	1540	-43.90	20240111	825	4.73	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
56	20241121	101025	57	100.00	KOSDAQ		금융	N	N	N	N	N	863	-6	5	-0.69	15157193	17578	28.09	863	869	861	1129	609	869	862.28	0.33	492	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	358	3.40	0.43	12	0.04	254.00	2024.00	1540	20240111	-43.96	825	20241115	4.61	1540	-43.96	20240111	825	4.61	20241115	1540	-43.96	20240111	825	4.61	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
57	20241121	091027	57	100.00	KOSDAQ		금융	N	N	N	N	N	864	-5	5	-0.58	3403774	3941	6.30	863	869	863	1129	609	869	863.68	0.33	480	891	880	874	863	857	877	860	207	260	500	590	1	1	41477862	358	3.40	0.43	12	0.01	254.00	2024.00	1540	20240111	-43.90	825	20241115	4.73	1540	-43.90	20240111	825	4.73	20241115	1540	-43.90	20240111	825	4.73	20241115	1.05	N	246690	500	207 억	136733	N	N	N	N
58	20241120	161018	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	-3	5	-0.34	54649032	62578	222.25	874	885	868	1133	611	872	873.29	0.33	-1167	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	360	3.42	0.43	12	0.15	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
59	20241120	151031	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	-3	5	-0.34	53126661	60826	216.03	874	885	868	1133	611	872	873.42	0.33	-1159	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	360	3.42	0.43	12	0.15	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
60	20241120	141032	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	-3	5	-0.34	52865986	60526	214.97	874	885	868	1133	611	872	873.44	0.33	-1159	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	360	3.42	0.43	12	0.15	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
61	20241120	131035	57	100.00	KOSDAQ		금융	N	N	N	N	N	871	-1	5	-0.11	42044550	48072	170.73	874	885	870	1133	611	872	874.62	0.33	-1159	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	361	3.43	0.43	12	0.12	254.00	2024.00	1540	20240111	-43.44	825	20241115	5.58	1540	-43.44	20240111	825	5.58	20241115	1540	-43.44	20240111	825	5.58	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
62	20241120	121032	57	100.00	KOSDAQ		금융	N	N	N	N	N	877	5	2	0.57	30620651	34962	124.17	874	885	872	1133	611	872	875.83	0.33	-1277	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	364	3.45	0.43	12	0.08	254.00	2024.00	1540	20240111	-43.05	825	20241115	6.30	1540	-43.05	20240111	825	6.30	20241115	1540	-43.05	20240111	825	6.30	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
63	20241120	111036	57	100.00	KOSDAQ		금융	N	N	N	N	N	875	3	2	0.34	23599760	26930	95.65	874	885	873	1133	611	872	876.34	0.33	-1277	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	363	3.44	0.43	12	0.06	254.00	2024.00	1540	20240111	-43.18	825	20241115	6.06	1540	-43.18	20240111	825	6.06	20241115	1540	-43.18	20240111	825	6.06	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
64	20241120	101032	57	100.00	KOSDAQ		금융	N	N	N	N	N	874	2	2	0.23	20865870	23802	84.54	874	885	874	1133	611	872	876.64	0.33	-1247	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	363	3.44	0.43	12	0.06	254.00	2024.00	1540	20240111	-43.25	825	20241115	5.94	1540	-43.25	20240111	825	5.94	20241115	1540	-43.25	20240111	825	5.94	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
65	20241120	091032	57	100.00	KOSDAQ		금융	N	N	N	N	N	885	13	2	1.49	1971156	2236	7.94	874	885	874	1133	611	872	881.55	0.33	-583	888	880	870	862	852	884	866	207	261	500	590	1	1	41477862	367	3.48	0.44	12	0.01	254.00	2024.00	1540	20240111	-42.53	825	20241115	7.27	1540	-42.53	20240111	825	7.27	20241115	1540	-42.53	20240111	825	7.27	20241115	1.02	N	246690	500	207 억	137900	N	N	N	N
66	20241119	160935	57	100.00	KOSDAQ		금융	N	N	N	N	N	872	3	2	0.35	23775238	27319	65.97	869	878	860	1129	609	869	870.28	0.33	2695	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	362	3.43	0.43	12	0.07	254.00	2024.00	1540	20240111	-43.38	825	20241115	5.70	1540	-43.38	20240111	825	5.70	20241115	1540	-43.38	20240111	825	5.70	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
67	20241119	150950	57	100.00	KOSDAQ		금융	N	N	N	N	N	872	3	2	0.35	22497554	25853	62.43	869	878	860	1129	609	869	870.21	0.33	2016	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	362	3.43	0.43	12	0.06	254.00	2024.00	1540	20240111	-43.38	825	20241115	5.70	1540	-43.38	20240111	825	5.70	20241115	1540	-43.38	20240111	825	5.70	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
68	20241119	140949	57	100.00	KOSDAQ		금융	N	N	N	N	N	875	6	2	0.69	17278833	19862	47.96	869	878	860	1129	609	869	869.94	0.33	839	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	363	3.44	0.43	12	0.05	254.00	2024.00	1540	20240111	-43.18	825	20241115	6.06	1540	-43.18	20240111	825	6.06	20241115	1540	-43.18	20240111	825	6.06	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
69	20241119	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	871	2	2	0.23	13243798	15240	36.80	869	878	860	1129	609	869	869.02	0.33	832	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	361	3.43	0.43	12	0.04	254.00	2024.00	1540	20240111	-43.44	825	20241115	5.58	1540	-43.44	20240111	825	5.58	20241115	1540	-43.44	20240111	825	5.58	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
70	20241119	120941	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	0	3	0.00	9677520	11140	26.90	869	878	860	1129	609	869	868.72	0.33	894	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	360	3.42	0.43	12	0.03	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
71	20241119	110952	57	100.00	KOSDAQ		금융	N	N	N	N	N	873	4	2	0.46	8015613	9230	22.29	869	878	860	1129	609	869	868.43	0.33	894	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	362	3.44	0.43	12	0.02	254.00	2024.00	1540	20240111	-43.31	825	20241115	5.82	1540	-43.31	20240111	825	5.82	20241115	1540	-43.31	20240111	825	5.82	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
72	20241119	101017	57	100.00	KOSDAQ		금융	N	N	N	N	N	873	4	2	0.46	6692951	7715	18.63	869	878	860	1129	609	869	867.52	0.33	952	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	362	3.44	0.43	12	0.02	254.00	2024.00	1540	20240111	-43.31	825	20241115	5.82	1540	-43.31	20240111	825	5.82	20241115	1540	-43.31	20240111	825	5.82	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
73	20241119	091010	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	0	3	0.00	1975874	2276	5.50	869	878	860	1129	609	869	868.13	0.33	404	888	878	869	859	850	883	864	207	260	500	590	1	1	41477862	360	3.42	0.43	12	0.01	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	0.91	N	246690	500	207 억	135205	N	N	N	N
74	20241118	160939	57	100.00	KOSDAQ		금융	N	N	N	N	N	869	5	2	0.58	36060473	41406	11.01	860	879	860	1123	605	864	870.90	0.32	3622	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	360	3.42	0.43	12	0.10	254.00	2024.00	1540	20240111	-43.57	825	20241115	5.33	1540	-43.57	20240111	825	5.33	20241115	1540	-43.57	20240111	825	5.33	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
75	20241118	150952	57	100.00	KOSDAQ		금융	N	N	N	N	N	875	11	2	1.27	30400321	34894	9.28	860	879	860	1123	605	864	871.22	0.32	3019	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	363	3.44	0.43	12	0.08	254.00	2024.00	1540	20240111	-43.18	825	20241115	6.06	1540	-43.18	20240111	825	6.06	20241115	1540	-43.18	20240111	825	6.06	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
76	20241118	140954	57	100.00	KOSDAQ		금융	N	N	N	N	N	875	11	2	1.27	19195292	22007	5.85	860	879	860	1123	605	864	872.24	0.32	2638	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	363	3.44	0.43	12	0.05	254.00	2024.00	1540	20240111	-43.18	825	20241115	6.06	1540	-43.18	20240111	825	6.06	20241115	1540	-43.18	20240111	825	6.06	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
77	20241118	130947	57	100.00	KOSDAQ		금융	N	N	N	N	N	879	15	2	1.74	19175161	21984	5.84	860	879	860	1123	605	864	872.23	0.32	2629	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	365	3.46	0.43	12	0.05	254.00	2024.00	1540	20240111	-42.92	825	20241115	6.55	1540	-42.92	20240111	825	6.55	20241115	1540	-42.92	20240111	825	6.55	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
78	20241118	120951	57	100.00	KOSDAQ		금융	N	N	N	N	N	879	15	2	1.74	18869061	21634	5.75	860	879	860	1123	605	864	872.19	0.32	2503	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	365	3.46	0.43	12	0.05	254.00	2024.00	1540	20240111	-42.92	825	20241115	6.55	1540	-42.92	20240111	825	6.55	20241115	1540	-42.92	20240111	825	6.55	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
79	20241118	110952	57	100.00	KOSDAQ		금융	N	N	N	N	N	872	8	2	0.93	12345191	14187	3.77	860	877	860	1123	605	864	870.18	0.32	2374	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	362	3.43	0.43	12	0.03	254.00	2024.00	1540	20240111	-43.38	825	20241115	5.70	1540	-43.38	20240111	825	5.70	20241115	1540	-43.38	20240111	825	5.70	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
80	20241118	100940	57	100.00	KOSDAQ		금융	N	N	N	N	N	877	13	2	1.50	10718198	12326	3.28	860	877	860	1123	605	864	869.56	0.32	1707	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	364	3.45	0.43	12	0.03	254.00	2024.00	1540	20240111	-43.05	825	20241115	6.30	1540	-43.05	20240111	825	6.30	20241115	1540	-43.05	20240111	825	6.30	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
81	20241118	090939	57	100.00	KOSDAQ		금융	N	N	N	N	N	868	4	2	0.46	2516611	2921	0.78	860	870	860	1123	605	864	861.56	0.32	-108	910	887	856	833	802	871	817	207	259	500	580	1	1	41477862	360	3.42	0.43	12	0.01	254.00	2024.00	1540	20240111	-43.64	825	20241115	5.21	1540	-43.64	20240111	825	5.21	20241115	1540	-43.64	20240111	825	5.21	20241115	0.88	N	246690	500	207 억	131474	N	N	N	N
82	20241115	161014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	864	-25	5	-2.81	318200786	376122	165.49	876	879	825	1155	623	889	846.00	0.27	18448	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	358	3.40	0.43	12	0.91	254.00	2024.00	1540	20240111	-43.90	825	20241115	4.73	1540	-43.90	20240111	825	4.73	20241115	1540	-43.90	20240111	825	4.73	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
83	20241115	151045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	865	-24	5	-2.70	316611880	374283	164.69	876	879	825	1155	623	889	845.92	0.27	19550	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	359	3.41	0.43	12	0.90	254.00	2024.00	1540	20240111	-43.83	825	20241115	4.85	1540	-43.83	20240111	825	4.85	20241115	1540	-43.83	20240111	825	4.85	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
84	20241115	141034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	859	-30	5	-3.37	302295289	357694	157.39	876	879	825	1155	623	889	845.12	0.27	19892	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	356	3.38	0.42	12	0.86	254.00	2024.00	1540	20240111	-44.22	825	20241115	4.12	1540	-44.22	20240111	825	4.12	20241115	1540	-44.22	20240111	825	4.12	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
85	20241115	131034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	856	-33	5	-3.71	279946041	331601	145.90	876	879	825	1155	623	889	844.23	0.27	17815	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	355	3.37	0.42	12	0.80	254.00	2024.00	1540	20240111	-44.42	825	20241115	3.76	1540	-44.42	20240111	825	3.76	20241115	1540	-44.42	20240111	825	3.76	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
86	20241115	121033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	842	-47	5	-5.29	240768475	285384	125.57	876	879	825	1155	623	889	843.66	0.27	12320	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	349	3.31	0.42	12	0.69	254.00	2024.00	1540	20240111	-45.32	825	20241115	2.06	1540	-45.32	20240111	825	2.06	20241115	1540	-45.32	20240111	825	2.06	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
87	20241115	111009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	834	-55	5	-6.19	199664834	236295	103.97	876	879	825	1155	623	889	844.98	0.27	9885	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	346	3.28	0.41	12	0.57	254.00	2024.00	1540	20240111	-45.84	825	20241115	1.09	1540	-45.84	20240111	825	1.09	20241115	1540	-45.84	20240111	825	1.09	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
88	20241115	101009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	837	-52	5	-5.85	114237729	133463	58.72	876	879	836	1155	623	889	855.95	0.27	1000	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	347	3.30	0.41	12	0.32	254.00	2024.00	1540	20240111	-45.65	836	20241115	0.12	1540	-45.65	20240111	836	0.12	20241115	1540	-45.65	20240111	836	0.12	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
89	20241115	090918	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	874	-15	5	-1.69	12156909	13881	6.11	876	879	874	1155	623	889	875.79	0.27	1321	937	912	900	875	863	907	870	207	266	500	600	1	1	41477862	363	3.44	0.43	12	0.03	254.00	2024.00	1540	20240111	-43.25	874	20241115	0.00	1540	-43.25	20240111	874	0.00	20241115	1540	-43.25	20240111	874	0.00	20241115	0.85	N	246690	500	207 억	112518	N	N	N	N
90	20241114	161003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	891	-10	5	-1.11	187260516	207530	49.00	901	925	891	1171	631	901	902.33	0.27	-362	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	370	3.51	0.44	12	0.50	254.00	2024.00	1540	20240111	-42.14	891	20241114	0.00	1540	-42.14	20240111	891	0.00	20241114	1540	-42.14	20240111	891	0.00	20241114	0.86	N	246690	500	207 억	112904	N	N	N	N
91	20241114	151010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	904	3	2	0.33	124653828	137591	32.49	901	925	897	1171	631	901	905.97	0.27	-662	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	375	3.56	0.45	12	0.33	254.00	2024.00	1540	20240111	-41.30	897	20241114	0.78	1540	-41.30	20240111	897	0.78	20241114	1540	-41.30	20240111	897	0.78	20241114	0.86	N	246690	500	207 억	112904	N	N	N	N
92	20241114	141001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	903	2	2	0.22	117364733	129510	30.58	901	925	897	1171	631	901	906.22	0.27	-662	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	375	3.56	0.45	12	0.31	254.00	2024.00	1540	20240111	-41.36	897	20241114	0.67	1540	-41.36	20240111	897	0.67	20241114	1540	-41.36	20240111	897	0.67	20241114	0.86	N	246690	500	207 억	112904	N	N	N	N
93	20241114	131003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	906	5	2	0.55	108671845	119900	28.31	901	925	897	1171	631	901	906.35	0.27	-284	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	376	3.57	0.45	12	0.29	254.00	2024.00	1540	20240111	-41.17	897	20241114	1.00	1540	-41.17	20240111	897	1.00	20241114	1540	-41.17	20240111	897	1.00	20241114	0.86	N	246690	500	207 억	112904	N	N	N	N
94	20241114	121000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	911	10	2	1.11	97334529	107369	25.35	901	925	897	1171	631	901	906.54	0.27	-2209	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	378	3.59	0.45	12	0.26	254.00	2024.00	1540	20240111	-40.84	897	20241114	1.56	1540	-40.84	20240111	897	1.56	20241114	1540	-40.84	20240111	897	1.56	20241114	0.86	N	246690	500	207 억	112904	N	N	N	N
95	20241114	110959	57	100.00	KOSDAQ		금융	N	N	N	N	N	917	16	2	1.78	45104295	49610	11.71	901	925	901	1171	631	901	909.18	0.27	-1375	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	380	3.61	0.45	12	0.12	254.00	2024.00	1540	20240111	-40.45	900	20241113	1.89	1540	-40.45	20240111	900	1.89	20241113	1540	-40.45	20240111	900	1.89	20241113	0.86	N	246690	500	207 억	112904	N	N	N	N
96	20241114	101019	57	100.00	KOSDAQ		금융	N	N	N	N	N	904	3	2	0.33	13403111	14860	3.51	901	905	901	1171	631	901	901.96	0.27	38	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	375	3.56	0.45	12	0.04	254.00	2024.00	1540	20240111	-41.30	900	20241113	0.44	1540	-41.30	20240111	900	0.44	20241113	1540	-41.30	20240111	900	0.44	20241113	0.86	N	246690	500	207 억	112904	N	N	N	N
97	20241114	090955	57	100.00	KOSDAQ		금융	N	N	N	N	N	901	0	3	0.00	0	0	0.00	0	0	0	1171	631	901	0.00	0.27	0	1008	954	927	873	846	941	860	207	270	500	610	1	1	41477862	374	3.55	0.45	12	0.00	254.00	2024.00	1540	20240111	-41.49	900	20241113	0.11	1540	-41.49	20240111	900	0.11	20241113	1540	-41.49	20240111	900	0.11	20241113	0.86	N	246690	500	207 억	112904	N	N	N	N
98	20241113	160636	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	901	-76	5	-7.78	398050262	423479	274.78	975	981	900	1270	684	977	939.97	0.28	-5408	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	374	3.55	0.45	12	1.02	254.00	2024.00	1540	20240111	-41.49	900	20241113	0.11	1540	-41.49	20240111	900	0.11	20241113	1540	-41.49	20240111	900	0.11	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
99	20241113	150707	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	902	-75	5	-7.68	330376012	348347	226.03	975	981	901	1270	684	977	948.41	0.28	-3716	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	374	3.55	0.45	12	0.84	254.00	2024.00	1540	20240111	-41.43	901	20241113	0.11	1540	-41.43	20240111	901	0.11	20241113	1540	-41.43	20240111	901	0.11	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
100	20241113	140704	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	949	-28	5	-2.87	206201570	213852	138.76	975	981	948	1270	684	977	964.23	0.28	-3815	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	394	3.74	0.47	12	0.52	254.00	2024.00	1540	20240111	-38.38	948	20241113	0.11	1540	-38.38	20240111	948	0.11	20241113	1540	-38.38	20240111	948	0.11	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
101	20241113	130705	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	959	-18	5	-1.84	142904155	147529	95.73	975	981	959	1270	684	977	968.65	0.28	-1934	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	398	3.78	0.47	12	0.36	254.00	2024.00	1540	20240111	-37.73	959	20241113	0.00	1540	-37.73	20240111	959	0.00	20241113	1540	-37.73	20240111	959	0.00	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
102	20241113	120657	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	966	-11	5	-1.13	96514838	99334	64.45	975	981	965	1270	684	977	971.62	0.28	-889	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	401	3.80	0.48	12	0.24	254.00	2024.00	1540	20240111	-37.27	965	20241113	0.10	1540	-37.27	20240111	965	0.10	20241113	1540	-37.27	20240111	965	0.10	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
103	20241113	110655	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	970	-7	5	-0.72	87849099	90370	58.64	975	981	965	1270	684	977	972.10	0.28	-345	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	402	3.82	0.48	12	0.22	254.00	2024.00	1540	20240111	-37.01	965	20241113	0.52	1540	-37.01	20240111	965	0.52	20241113	1540	-37.01	20240111	965	0.52	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
104	20241113	100657	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	972	-5	5	-0.51	51711931	53050	34.42	975	981	972	1270	684	977	974.78	0.28	-336	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	403	3.83	0.48	12	0.13	254.00	2024.00	1540	20240111	-36.88	972	20241113	0.00	1540	-36.88	20240111	972	0.00	20241113	1540	-36.88	20240111	972	0.00	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
105	20241113	090647	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	978	1	2	0.10	10154127	10389	6.74	975	980	975	1270	684	977	977.39	0.28	267	1009	993	985	969	961	989	965	207	293	500	660	1	1	41477862	406	3.85	0.48	12	0.03	254.00	2024.00	1540	20240111	-36.49	975	20241113	0.31	1540	-36.49	20240111	975	0.31	20241113	1540	-36.49	20240111	975	0.31	20241113	0.85	N	246690	500	207 억	118079	N	N	N	N
106	20241112	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	977	-20	5	-2.01	150865458	153268	171.76	999	1001	977	1296	698	997	984.33	0.32	-13832	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	405	3.85	0.48	12	0.37	254.00	2024.00	1540	20240111	-36.56	975	20240806	0.21	1540	-36.56	20240111	975	0.21	20240806	1540	-36.56	20240111	975	0.21	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
107	20241112	150936	57	100.00	KOSDAQ		금융	N	N	N	N	N	978	-19	5	-1.91	142659136	144869	162.35	999	1001	977	1296	698	997	984.75	0.32	-14130	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	406	3.85	0.48	12	0.35	254.00	2024.00	1540	20240111	-36.49	975	20240806	0.31	1540	-36.49	20240111	975	0.31	20240806	1540	-36.49	20240111	975	0.31	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
108	20241112	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	981	-16	5	-1.60	103115763	104477	117.08	999	1001	980	1296	698	997	986.97	0.32	-12032	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	407	3.86	0.48	12	0.25	254.00	2024.00	1540	20240111	-36.30	975	20240806	0.62	1540	-36.30	20240111	975	0.62	20240806	1540	-36.30	20240111	975	0.62	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
109	20241112	130942	57	100.00	KOSDAQ		금융	N	N	N	N	N	982	-15	5	-1.50	84351091	85348	95.64	999	1001	982	1296	698	997	988.32	0.32	-11991	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	407	3.87	0.49	12	0.21	254.00	2024.00	1540	20240111	-36.23	975	20240806	0.72	1540	-36.23	20240111	975	0.72	20240806	1540	-36.23	20240111	975	0.72	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
110	20241112	120937	57	100.00	KOSDAQ		금융	N	N	N	N	N	984	-13	5	-1.30	72927774	73721	82.61	999	1001	984	1296	698	997	989.24	0.32	-11676	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	408	3.87	0.49	12	0.18	254.00	2024.00	1540	20240111	-36.10	975	20240806	0.92	1540	-36.10	20240111	975	0.92	20240806	1540	-36.10	20240111	975	0.92	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
111	20241112	110933	57	100.00	KOSDAQ		금융	N	N	N	N	N	987	-10	5	-1.00	52532718	53024	59.42	999	1001	986	1296	698	997	990.73	0.32	-9270	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	409	3.89	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.91	975	20240806	1.23	1540	-35.91	20240111	975	1.23	20240806	1540	-35.91	20240111	975	1.23	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
112	20241112	100932	57	100.00	KOSDAQ		금융	N	N	N	N	N	987	-10	5	-1.00	41145909	41487	46.49	999	1001	986	1296	698	997	991.78	0.32	-9242	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	409	3.89	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.91	975	20240806	1.23	1540	-35.91	20240111	975	1.23	20240806	1540	-35.91	20240111	975	1.23	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
113	20241112	090931	57	100.00	KOSDAQ		금융	N	N	N	N	N	996	-1	5	-0.10	7585712	7592	8.51	999	1001	996	1296	698	997	999.17	0.32	-2006	1011	1003	998	990	985	1001	988	207	299	500	670	1	1	41477862	413	3.92	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.32	975	20240806	2.15	1540	-35.32	20240111	975	2.15	20240806	1540	-35.32	20240111	975	2.15	20240806	0.86	N	246690	500	207 억	131911	N	N	N	N
114	20241111	160924	57	100.00	KOSDAQ		금융	N	N	N	N	N	997	-3	5	-0.30	89038659	89235	161.92	1000	1006	993	1300	700	1000	997.80	0.33	-4177	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
115	20241111	150951	57	100.00	KOSDAQ		금융	N	N	N	N	N	997	-3	5	-0.30	86065605	86253	156.51	1000	1006	993	1300	700	1000	997.83	0.33	-4165	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.21	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
116	20241111	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	0	3	0.00	76073689	76241	138.35	1000	1006	993	1300	700	1000	997.81	0.33	-4425	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.18	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
117	20241111	130936	57	100.00	KOSDAQ		금융	N	N	N	N	N	996	-4	5	-0.40	60932875	61081	110.84	1000	1006	993	1300	700	1000	997.57	0.33	-4184	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	413	3.92	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.32	975	20240806	2.15	1540	-35.32	20240111	975	2.15	20240806	1540	-35.32	20240111	975	2.15	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
118	20241111	120932	57	100.00	KOSDAQ		금융	N	N	N	N	N	996	-4	5	-0.40	54977413	55099	99.98	1000	1006	993	1300	700	1000	997.79	0.33	-4179	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	413	3.92	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.32	975	20240806	2.15	1540	-35.32	20240111	975	2.15	20240806	1540	-35.32	20240111	975	2.15	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
119	20241111	110930	57	100.00	KOSDAQ		금융	N	N	N	N	N	995	-5	5	-0.50	43574474	43634	79.18	1000	1006	994	1300	700	1000	998.64	0.33	-4454	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	413	3.92	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.39	975	20240806	2.05	1540	-35.39	20240111	975	2.05	20240806	1540	-35.39	20240111	975	2.05	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
120	20241111	100924	57	100.00	KOSDAQ		금융	N	N	N	N	N	997	-3	5	-0.30	24535601	24518	44.49	1000	1006	997	1300	700	1000	1000.72	0.33	-4120	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.06	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
121	20241111	090921	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	5	2	0.50	6069553	6045	10.97	1000	1006	1000	1300	700	1000	1004.06	0.33	-224	1013	1006	1003	996	993	1005	995	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.86	N	246690	500	207 억	136088	N	N	N	N
122	20241108	160917	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	0	3	0.00	55276617	55109	85.45	1005	1010	1000	1300	700	1000	1003.04	0.32	2187	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
123	20241108	150926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1001	1	2	0.10	45811617	45646	70.78	1005	1010	1001	1300	700	1000	1003.63	0.32	2053	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
124	20241108	140924	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	2	2	0.20	35405850	35253	54.66	1005	1010	1001	1300	700	1000	1004.34	0.32	1938	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	416	3.94	0.50	12	0.08	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
125	20241108	130925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	2	2	0.20	28888639	28749	44.58	1005	1010	1001	1300	700	1000	1004.86	0.32	1938	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	416	3.94	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
126	20241108	120925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	4	2	0.40	27067481	26933	41.76	1005	1010	1001	1300	700	1000	1004.99	0.32	1817	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.06	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
127	20241108	110922	57	100.00	KOSDAQ		금융	N	N	N	N	N	1007	7	2	0.70	20561734	20457	31.72	1005	1010	1001	1300	700	1000	1005.12	0.32	1645	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	418	3.96	0.50	12	0.05	254.00	2024.00	1540	20240111	-34.61	975	20240806	3.28	1540	-34.61	20240111	975	3.28	20240806	1540	-34.61	20240111	975	3.28	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
128	20241108	100933	57	100.00	KOSDAQ		금융	N	N	N	N	N	1009	9	2	0.90	13078351	13023	20.19	1005	1010	1001	1300	700	1000	1004.25	0.32	1070	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	419	3.97	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.48	975	20240806	3.49	1540	-34.48	20240111	975	3.49	20240806	1540	-34.48	20240111	975	3.49	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
129	20241108	090918	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	5	2	0.50	332714	332	0.51	1005	1005	1002	1300	700	1000	1002.15	0.32	296	1012	1005	1001	994	990	1004	993	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.87	N	246690	500	207 억	133901	N	N	N	N
130	20241107	160917	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	-4	5	-0.40	64229822	64191	87.14	1007	1008	997	1305	703	1004	1000.60	0.32	-236	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	415	3.94	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
131	20241107	150922	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	-4	5	-0.40	62230821	62192	84.43	1007	1008	997	1305	703	1004	1000.62	0.32	223	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	415	3.94	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
132	20241107	140925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1001	-3	5	-0.30	45992408	45968	62.40	1007	1008	997	1305	703	1004	1000.53	0.32	-305	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	415	3.94	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
133	20241107	130926	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	-2	5	-0.20	36922347	36907	50.10	1007	1008	997	1305	703	1004	1000.42	0.32	-305	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	416	3.94	0.50	12	0.09	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
134	20241107	120921	57	100.00	KOSDAQ		금융	N	N	N	N	N	999	-5	5	-0.50	32794823	32784	44.51	1007	1008	997	1305	703	1004	1000.33	0.32	-305	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	414	3.93	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.13	975	20240806	2.46	1540	-35.13	20240111	975	2.46	20240806	1540	-35.13	20240111	975	2.46	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
135	20241107	110917	57	100.00	KOSDAQ		금융	N	N	N	N	N	998	-6	5	-0.60	20218927	20203	27.43	1007	1008	997	1305	703	1004	1000.79	0.32	-305	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
136	20241107	100919	57	100.00	KOSDAQ		금융	N	N	N	N	N	998	-6	5	-0.60	18222933	18203	24.71	1007	1008	997	1305	703	1004	1001.10	0.32	-305	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	414	3.93	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
137	20241107	090918	57	100.00	KOSDAQ		금융	N	N	N	N	N	1006	2	2	0.20	2967350	2955	4.01	1007	1008	1000	1305	703	1004	1004.18	0.32	-367	1011	1007	1004	1000	997	1009	1002	207	301	500	680	1	1	41477862	417	3.96	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.68	975	20240806	3.18	1540	-34.68	20240111	975	3.18	20240806	1540	-34.68	20240111	975	3.18	20240806	0.87	N	246690	500	207 억	134112	N	N	N	N
138	20241106	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	3	2	0.30	73424578	73142	550.31	1002	1008	1001	1301	701	1001	1003.86	0.32	1465	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.18	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
139	20241106	150954	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	3	2	0.30	70990870	70717	532.07	1002	1008	1001	1301	701	1001	1003.87	0.32	1468	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.17	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
140	20241106	140945	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	4	2	0.40	57977814	57760	434.58	1002	1008	1001	1301	701	1001	1003.77	0.32	1323	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.14	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
141	20241106	130955	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	4	2	0.40	43344797	43206	325.08	1002	1008	1001	1301	701	1001	1003.21	0.32	1249	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.10	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
142	20241106	120925	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	1	2	0.10	27701033	27603	207.68	1002	1008	1002	1301	701	1001	1003.55	0.32	1266	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	416	3.94	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
143	20241106	110928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	3	2	0.30	16847981	16780	126.25	1002	1008	1002	1301	701	1001	1004.05	0.32	1220	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.04	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
144	20241106	100935	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	4	2	0.40	6957519	6932	52.16	1002	1008	1002	1301	701	1001	1003.68	0.32	1215	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
145	20241106	090928	57	100.00	KOSDAQ		금융	N	N	N	N	N	1005	4	2	0.40	69345	69	0.52	1002	1008	1002	1301	701	1001	1005.00	0.32	0	1011	1006	1000	995	989	1008	997	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.85	N	246690	500	207 억	132647	N	N	N	N
146	20241105	160901	57	100.00	KOSDAQ		금융	N	N	N	N	N	1001	8	2	0.81	13276085	13290	21.44	994	1005	994	1290	696	993	998.95	0.32	-28	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
147	20241105	150920	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	7	2	0.70	12174985	12190	19.66	994	1005	994	1290	696	993	998.77	0.32	134	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
148	20241105	140914	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	9	2	0.91	11407985	11423	18.43	994	1005	994	1290	696	993	998.69	0.32	134	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
149	20241105	130922	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	9	2	0.91	10622965	10638	17.16	994	1005	994	1290	696	993	998.59	0.32	134	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
150	20241105	120913	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	9	2	0.91	10393184	10408	16.79	994	1005	994	1290	696	993	998.58	0.32	113	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.03	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
151	20241105	110900	57	100.00	KOSDAQ		금융	N	N	N	N	N	1002	9	2	0.91	10166130	10181	16.42	994	1005	994	1290	696	993	998.54	0.32	-38	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
152	20241105	100910	57	100.00	KOSDAQ		금융	N	N	N	N	N	1000	7	2	0.70	4265294	4257	6.87	994	1005	994	1290	696	993	1001.95	0.32	-1431	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
153	20241105	090905	57	100.00	KOSDAQ		금융	N	N	N	N	N	1004	11	2	1.11	3171004	3164	5.10	994	1005	994	1290	696	993	1002.21	0.32	-1438	1004	998	988	982	972	1001	985	207	297	500	670	1	1	41477862	416	3.95	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.89	N	246690	500	207 억	132675	N	N	N	N
154	20241104	160901	57	100.00	KOSDAQ		금융	N	N	N	N	N	993	7	2	0.71	61067107	61990	61.78	984	994	978	1281	691	986	985.11	0.32	965	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	412	3.91	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
155	20241104	150919	57	100.00	KOSDAQ		금융	N	N	N	N	N	992	6	2	0.61	59251538	60161	59.95	984	994	978	1281	691	986	984.88	0.32	334	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	411	3.91	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.58	975	20240806	1.74	1540	-35.58	20240111	975	1.74	20240806	1540	-35.58	20240111	975	1.74	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
156	20241104	140902	57	100.00	KOSDAQ		금융	N	N	N	N	N	991	5	2	0.51	55825823	56704	56.51	984	994	978	1281	691	986	984.51	0.32	334	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	411	3.90	0.49	12	0.14	254.00	2024.00	1540	20240111	-35.65	975	20240806	1.64	1540	-35.65	20240111	975	1.64	20240806	1540	-35.65	20240111	975	1.64	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
157	20241104	130838	57	100.00	KOSDAQ		금융	N	N	N	N	N	991	5	2	0.51	53640501	54497	54.31	984	994	978	1281	691	986	984.28	0.32	334	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	411	3.90	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.65	975	20240806	1.64	1540	-35.65	20240111	975	1.64	20240806	1540	-35.65	20240111	975	1.64	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
158	20241104	120850	57	100.00	KOSDAQ		금융	N	N	N	N	N	989	3	2	0.30	51709957	52547	52.37	984	994	978	1281	691	986	984.07	0.32	334	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	410	3.89	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
159	20241104	110843	57	100.00	KOSDAQ		금융	N	N	N	N	N	993	7	2	0.71	44030591	44791	44.64	984	993	978	1281	691	986	983.02	0.32	-21	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	412	3.91	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
160	20241104	100833	57	100.00	KOSDAQ		금융	N	N	N	N	N	987	1	2	0.10	34028288	34680	34.56	984	987	978	1281	691	986	981.21	0.32	-21	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	409	3.89	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.91	975	20240806	1.23	1540	-35.91	20240111	975	1.23	20240806	1540	-35.91	20240111	975	1.23	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
161	20241104	090844	57	100.00	KOSDAQ		금융	N	N	N	N	N	986	0	3	0.00	467429	475	0.47	984	986	984	1281	691	986	984.06	0.32	-20	1006	995	989	978	972	993	976	207	295	500	670	1	1	41477862	409	3.88	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.97	975	20240806	1.13	1540	-35.97	20240111	975	1.13	20240806	1540	-35.97	20240111	975	1.13	20240806	0.89	N	246690	500	207 억	131710	N	N	N	N
162	20241101	160816	57	100.00	KOSDAQ		금융	N	N	N	N	N	986	-15	5	-1.50	98976258	100238	229.31	999	1000	983	1301	701	1001	987.41	0.35	-15452	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.24	254.00	2024.00	1540	20240111	-35.97	975	20240806	1.13	1540	-35.97	20240111	975	1.13	20240806	1540	-35.97	20240111	975	1.13	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
163	20241101	150833	57	100.00	KOSDAQ		금융	N	N	N	N	N	986	-15	5	-1.50	94463254	95661	218.84	999	1000	983	1301	701	1001	987.48	0.35	-15433	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.23	254.00	2024.00	1540	20240111	-35.97	975	20240806	1.13	1540	-35.97	20240111	975	1.13	20240806	1540	-35.97	20240111	975	1.13	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
164	20241101	140804	57	100.00	KOSDAQ		금융	N	N	N	N	N	988	-13	5	-1.30	89820616	90955	208.08	999	1000	983	1301	701	1001	987.53	0.35	-15433	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	410	3.89	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.84	975	20240806	1.33	1540	-35.84	20240111	975	1.33	20240806	1540	-35.84	20240111	975	1.33	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
165	20241101	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	986	-15	5	-1.50	79926082	80928	185.14	999	1000	983	1301	701	1001	987.62	0.35	-13418	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	409	3.88	0.49	12	0.20	254.00	2024.00	1540	20240111	-35.97	975	20240806	1.13	1540	-35.97	20240111	975	1.13	20240806	1540	-35.97	20240111	975	1.13	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
166	20241101	120954	57	100.00	KOSDAQ		금융	N	N	N	N	N	984	-17	5	-1.70	65010929	65777	150.48	999	1000	983	1301	701	1001	988.35	0.35	-13418	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	408	3.87	0.49	12	0.16	254.00	2024.00	1540	20240111	-36.10	975	20240806	0.92	1540	-36.10	20240111	975	0.92	20240806	1540	-36.10	20240111	975	0.92	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
167	20241101	110950	57	100.00	KOSDAQ		금융	N	N	N	N	N	989	-12	5	-1.20	55339954	55950	128.00	999	1000	984	1301	701	1001	989.10	0.35	-13470	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	410	3.89	0.49	12	0.13	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
168	20241101	100951	57	100.00	KOSDAQ		금융	N	N	N	N	N	989	-12	5	-1.20	23428559	23592	53.97	999	1000	988	1301	701	1001	993.07	0.35	-10669	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	410	3.89	0.49	12	0.06	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N
169	20241101	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	997	-4	5	-0.40	3332687	3337	7.63	999	1000	996	1301	701	1001	998.71	0.35	-399	1011	1005	1002	996	993	1004	995	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.89	N	246690	500	207 억	147162	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History