KissMeData/277070/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	3420	-115	5	-3.25	39466360	11470	175.49	3580	3610	3410	4595	2475	3535	3440.83	0.70	-74	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	468	12.71	0.76	12	0.08	269.00	4522.00	8900	20240123	-61.57	3180	20241115	7.55	8900	-61.57	20240123	3180	7.55	20241115	8900	-61.57	20240123	3180	7.55	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
3	20241129	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	3445	-90	5	-2.55	37575695	10917	167.03	3580	3610	3410	4595	2475	3535	3441.94	0.70	150	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	472	12.81	0.76	12	0.08	269.00	4522.00	8900	20240123	-61.29	3180	20241115	8.33	8900	-61.29	20240123	3180	8.33	20241115	8900	-61.29	20240123	3180	8.33	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
4	20241129	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	3430	-105	5	-2.97	28193845	8176	125.09	3580	3610	3415	4595	2475	3535	3448.37	0.70	196	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	470	12.75	0.76	12	0.06	269.00	4522.00	8900	20240123	-61.46	3180	20241115	7.86	8900	-61.46	20240123	3180	7.86	20241115	8900	-61.46	20240123	3180	7.86	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
5	20241129	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	3440	-95	5	-2.69	26429950	7661	117.21	3580	3610	3415	4595	2475	3535	3449.93	0.70	135	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	471	12.79	0.76	12	0.06	269.00	4522.00	8900	20240123	-61.35	3180	20241115	8.18	8900	-61.35	20240123	3180	8.18	20241115	8900	-61.35	20240123	3180	8.18	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
6	20241129	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	3455	-80	5	-2.26	22531755	6528	99.88	3580	3610	3415	4595	2475	3535	3451.56	0.70	43	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	473	12.84	0.76	12	0.05	269.00	4522.00	8900	20240123	-61.18	3180	20241115	8.65	8900	-61.18	20240123	3180	8.65	20241115	8900	-61.18	20240123	3180	8.65	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
7	20241129	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	-45	5	-1.27	7056485	2009	30.74	3580	3610	3450	4595	2475	3535	3512.44	0.70	-372	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	478	12.97	0.77	12	0.01	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
8	20241129	101209	57	100.00	KOSDAQ		금융	N	N	N	N	N	3520	-15	5	-0.42	4486690	1268	19.40	3580	3610	3490	4595	2475	3535	3538.40	0.70	-462	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	482	13.09	0.78	12	0.01	269.00	4522.00	8900	20240123	-60.45	3180	20241115	10.69	8900	-60.45	20240123	3180	10.69	20241115	8900	-60.45	20240123	3180	10.69	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
9	20241129	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	3525	-10	5	-0.28	3017490	850	13.00	3580	3610	3525	4595	2475	3535	3549.99	0.70	-260	3611	3572	3516	3477	3421	3545	3450	68	1060	500	2190	5	1	13692000	483	13.10	0.78	12	0.01	269.00	4522.00	8900	20240123	-60.39	3180	20241115	10.85	8900	-60.39	20240123	3180	10.85	20241115	8900	-60.39	20240123	3180	10.85	20241115	1.11	N	277070	500	68 억	95953	N	N	0	N	N
10	20241128	161158	57	100.00	KOSDAQ		금융	N	N	N	N	N	3535	15	2	0.43	22932340	6536	44.53	3555	3555	3460	4575	2465	3520	3508.62	0.70	-234	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	484	13.14	0.78	12	0.05	269.00	4522.00	8900	20240123	-60.28	3180	20241115	11.16	8900	-60.28	20240123	3180	11.16	20241115	8900	-60.28	20240123	3180	11.16	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
11	20241128	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	3530	10	2	0.28	21258500	6061	41.29	3555	3555	3460	4575	2465	3520	3507.42	0.70	-294	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	483	13.12	0.78	12	0.04	269.00	4522.00	8900	20240123	-60.34	3180	20241115	11.01	8900	-60.34	20240123	3180	11.01	20241115	8900	-60.34	20240123	3180	11.01	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
12	20241128	141217	57	100.00	KOSDAQ		금융	N	N	N	N	N	3545	25	2	0.71	17324385	4946	33.69	3555	3555	3460	4575	2465	3520	3502.71	0.70	-195	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	485	13.18	0.78	12	0.04	269.00	4522.00	8900	20240123	-60.17	3180	20241115	11.48	8900	-60.17	20240123	3180	11.48	20241115	8900	-60.17	20240123	3180	11.48	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
13	20241128	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	3520	0	3	0.00	11344720	3248	22.13	3555	3555	3460	4575	2465	3520	3492.83	0.70	-269	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	482	13.09	0.78	12	0.02	269.00	4522.00	8900	20240123	-60.45	3180	20241115	10.69	8900	-60.45	20240123	3180	10.69	20241115	8900	-60.45	20240123	3180	10.69	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
14	20241128	121216	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	-25	5	-0.71	8960700	2569	17.50	3555	3555	3460	4575	2465	3520	3488.01	0.70	-5	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	479	12.99	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.73	3180	20241115	9.91	8900	-60.73	20240123	3180	9.91	20241115	8900	-60.73	20240123	3180	9.91	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
15	20241128	111219	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	-25	5	-0.71	8051220	2309	15.73	3555	3555	3460	4575	2465	3520	3486.89	0.70	8	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	479	12.99	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.73	3180	20241115	9.91	8900	-60.73	20240123	3180	9.91	20241115	8900	-60.73	20240123	3180	9.91	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
16	20241128	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	3550	30	2	0.85	5949860	1707	11.63	3555	3555	3460	4575	2465	3520	3485.57	0.70	71	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	486	13.20	0.79	12	0.01	269.00	4522.00	8900	20240123	-60.11	3180	20241115	11.64	8900	-60.11	20240123	3180	11.64	20241115	8900	-60.11	20240123	3180	11.64	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
17	20241128	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-40	5	-1.14	1830530	524	3.57	3555	3555	3480	4575	2465	3520	3493.38	0.70	42	3630	3575	3525	3470	3420	3550	3445	68	1055	500	2180	5	1	13692000	476	12.94	0.77	12	0.00	269.00	4522.00	8900	20240123	-60.90	3180	20241115	9.43	8900	-60.90	20240123	3180	9.43	20241115	8900	-60.90	20240123	3180	9.43	20241115	1.11	N	277070	500	68 억	96187	N	N	0	N	N
18	20241127	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	3520	15	2	0.43	51132305	14594	419.37	3535	3580	3475	4555	2455	3505	3503.65	0.70	-59	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	482	13.09	0.78	12	0.11	269.00	4522.00	8900	20240123	-60.45	3180	20241115	10.69	8900	-60.45	20240123	3180	10.69	20241115	8900	-60.45	20240123	3180	10.69	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
19	20241127	151208	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	-15	5	-0.43	49621315	14164	407.01	3535	3580	3475	4555	2455	3505	3503.34	0.70	56	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	478	12.97	0.77	12	0.10	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
20	20241127	141203	57	100.00	KOSDAQ		금융	N	N	N	N	N	3540	35	2	1.00	47729790	13624	391.49	3535	3580	3475	4555	2455	3505	3503.36	0.70	-39	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	485	13.16	0.78	12	0.10	269.00	4522.00	8900	20240123	-60.22	3180	20241115	11.32	8900	-60.22	20240123	3180	11.32	20241115	8900	-60.22	20240123	3180	11.32	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
21	20241127	131157	57	100.00	KOSDAQ		금융	N	N	N	N	N	3515	10	2	0.29	27347310	7822	224.77	3535	3580	3475	4555	2455	3505	3496.20	0.70	-313	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	481	13.07	0.78	12	0.06	269.00	4522.00	8900	20240123	-60.51	3180	20241115	10.53	8900	-60.51	20240123	3180	10.53	20241115	8900	-60.51	20240123	3180	10.53	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
22	20241127	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	-25	5	-0.71	25789875	7378	212.01	3535	3580	3475	4555	2455	3505	3495.51	0.70	-269	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	476	12.94	0.77	12	0.05	269.00	4522.00	8900	20240123	-60.90	3180	20241115	9.43	8900	-60.90	20240123	3180	9.43	20241115	8900	-60.90	20240123	3180	9.43	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
23	20241127	111206	57	100.00	KOSDAQ		금융	N	N	N	N	N	3510	5	2	0.14	15893530	4537	130.37	3535	3580	3480	4555	2455	3505	3503.09	0.70	-331	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	481	13.05	0.78	12	0.03	269.00	4522.00	8900	20240123	-60.56	3180	20241115	10.38	8900	-60.56	20240123	3180	10.38	20241115	8900	-60.56	20240123	3180	10.38	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
24	20241127	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	3510	5	2	0.14	7393920	2100	60.34	3535	3580	3490	4555	2455	3505	3520.91	0.70	-203	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	481	13.05	0.78	12	0.02	269.00	4522.00	8900	20240123	-60.56	3180	20241115	10.38	8900	-60.56	20240123	3180	10.38	20241115	8900	-60.56	20240123	3180	10.38	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
25	20241127	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3505	0	3	0.00	1593090	451	12.96	3535	3580	3505	4555	2455	3505	3532.35	0.70	-51	3555	3530	3490	3465	3425	3542	3477	68	1050	500	2170	5	1	13692000	480	13.03	0.78	12	0.00	269.00	4522.00	8900	20240123	-60.62	3180	20241115	10.22	8900	-60.62	20240123	3180	10.22	20241115	8900	-60.62	20240123	3180	10.22	20241115	1.12	N	277070	500	68 억	96246	N	N	0	N	N
26	20241126	161146	57	100.00	KOSDAQ		금융	N	N	N	N	N	3505	20	2	0.57	12106070	3479	35.64	3485	3515	3450	4530	2440	3485	3479.76	0.70	-178	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	480	13.03	0.78	12	0.03	269.00	4522.00	8900	20240123	-60.62	3180	20241115	10.22	8900	-60.62	20240123	3180	10.22	20241115	8900	-60.62	20240123	3180	10.22	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
27	20241126	151159	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	5	2	0.14	11202660	3221	33.00	3485	3515	3450	4530	2440	3485	3478.01	0.70	-213	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	478	12.97	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
28	20241126	141159	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	10	2	0.29	10501480	3020	30.94	3485	3515	3450	4530	2440	3485	3477.31	0.70	-268	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	479	12.99	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.73	3180	20241115	9.91	8900	-60.73	20240123	3180	9.91	20241115	8900	-60.73	20240123	3180	9.91	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
29	20241126	131154	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	5	2	0.14	7431980	2139	21.91	3485	3515	3450	4530	2440	3485	3474.51	0.70	-246	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	478	12.97	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
30	20241126	121202	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	5	2	0.14	7271440	2093	21.44	3485	3515	3450	4530	2440	3485	3474.17	0.70	-240	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	478	12.97	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
31	20241126	111205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3485	0	3	0.00	7208560	2075	21.26	3485	3515	3450	4530	2440	3485	3474.00	0.70	-225	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	477	12.96	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.84	3180	20241115	9.59	8900	-60.84	20240123	3180	9.59	20241115	8900	-60.84	20240123	3180	9.59	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
32	20241126	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	3495	10	2	0.29	5863515	1688	17.29	3485	3515	3450	4530	2440	3485	3473.65	0.70	-310	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	479	12.99	0.77	12	0.01	269.00	4522.00	8900	20240123	-60.73	3180	20241115	9.91	8900	-60.73	20240123	3180	9.91	20241115	8900	-60.73	20240123	3180	9.91	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
33	20241126	091203	57	100.00	KOSDAQ		금융	N	N	N	N	N	3470	-15	5	-0.43	942885	271	2.78	3485	3515	3465	4530	2440	3485	3479.28	0.70	-53	3598	3541	3493	3436	3388	3570	3465	68	1045	500	2160	5	1	13692000	475	12.90	0.77	12	0.00	269.00	4522.00	8900	20240123	-61.01	3180	20241115	9.12	8900	-61.01	20240123	3180	9.12	20241115	8900	-61.01	20240123	3180	9.12	20241115	1.12	N	277070	500	68 억	96399	N	N	482	N	N
34	20241125	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	3485	5	2	0.14	33996620	9759	59.16	3450	3550	3445	4520	2440	3480	3483.62	0.70	237	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	477	12.96	0.77	12	0.07	269.00	4522.00	8900	20240123	-60.84	3180	20241115	9.59	8900	-60.84	20240123	3180	9.59	20241115	8900	-60.84	20240123	3180	9.59	20241115	1.13	N	277070	500	68 억	96093	N	N	482	N	N
35	20241125	151155	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	10	2	0.29	31462135	9032	54.75	3450	3550	3445	4520	2440	3480	3483.41	0.70	263	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	478	12.97	0.77	12	0.07	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
36	20241125	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	3525	45	2	1.29	28592810	8213	49.78	3450	3550	3445	4520	2440	3480	3481.41	0.70	261	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	483	13.10	0.78	12	0.06	269.00	4522.00	8900	20240123	-60.39	3180	20241115	10.85	8900	-60.39	20240123	3180	10.85	20241115	8900	-60.39	20240123	3180	10.85	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
37	20241125	131144	57	100.00	KOSDAQ		금융	N	N	N	N	N	3525	45	2	1.29	28111955	8076	48.95	3450	3550	3445	4520	2440	3480	3480.93	0.70	263	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	483	13.10	0.78	12	0.06	269.00	4522.00	8900	20240123	-60.39	3180	20241115	10.85	8900	-60.39	20240123	3180	10.85	20241115	8900	-60.39	20240123	3180	10.85	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
38	20241125	121158	57	100.00	KOSDAQ		금융	N	N	N	N	N	3525	45	2	1.29	27953510	8031	48.68	3450	3550	3445	4520	2440	3480	3480.70	0.70	278	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	483	13.10	0.78	12	0.06	269.00	4522.00	8900	20240123	-60.39	3180	20241115	10.85	8900	-60.39	20240123	3180	10.85	20241115	8900	-60.39	20240123	3180	10.85	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
39	20241125	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	10	2	0.29	22955965	6601	40.01	3450	3550	3445	4520	2440	3480	3477.65	0.70	292	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	478	12.97	0.77	12	0.05	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
40	20241125	101135	57	100.00	KOSDAQ		금융	N	N	N	N	N	3490	10	2	0.29	9676540	2786	16.89	3450	3550	3445	4520	2440	3480	3473.27	0.70	392	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	478	12.97	0.77	12	0.02	269.00	4522.00	8900	20240123	-60.79	3180	20241115	9.75	8900	-60.79	20240123	3180	9.75	20241115	8900	-60.79	20240123	3180	9.75	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
41	20241125	091138	57	100.00	KOSDAQ		금융	N	N	N	N	N	3500	20	2	0.57	4711570	1363	8.26	3450	3550	3445	4520	2440	3480	3456.76	0.70	202	3666	3572	3491	3397	3316	3620	3445	68	1040	500	2150	5	1	13692000	479	13.01	0.77	12	0.01	269.00	4522.00	8900	20240123	-60.67	3180	20241115	10.06	8900	-60.67	20240123	3180	10.06	20241115	8900	-60.67	20240123	3180	10.06	20241115	1.13	N	277070	500	68 억	96093	N	N	0	N	N
42	20241122	161034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3480	50	2	1.46	57883330	16439	162.18	3430	3585	3410	4455	2405	3430	3521.10	0.71	-552	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	476	12.94	0.77	12	0.12	269.00	4522.00	8900	20240123	-60.90	3180	20241115	9.43	8900	-60.90	20240123	3180	9.43	20241115	8900	-60.90	20240123	3180	9.43	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
43	20241122	151048	57	100.00	KOSDAQ		금융	N	N	N	N	N	3520	90	2	2.62	53299345	15122	149.19	3430	3585	3410	4455	2405	3430	3524.62	0.71	247	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	482	13.09	0.78	12	0.11	269.00	4522.00	8900	20240123	-60.45	3180	20241115	10.69	8900	-60.45	20240123	3180	10.69	20241115	8900	-60.45	20240123	3180	10.69	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
44	20241122	141050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3530	100	2	2.92	50655860	14368	141.75	3430	3585	3410	4455	2405	3430	3525.60	0.71	123	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	483	13.12	0.78	12	0.10	269.00	4522.00	8900	20240123	-60.34	3180	20241115	11.01	8900	-60.34	20240123	3180	11.01	20241115	8900	-60.34	20240123	3180	11.01	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
45	20241122	131044	57	100.00	KOSDAQ		금융	N	N	N	N	N	3565	135	2	3.94	36576570	10360	102.21	3430	3585	3410	4455	2405	3430	3530.56	0.71	-1241	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	488	13.25	0.79	12	0.08	269.00	4522.00	8900	20240123	-59.94	3180	20241115	12.11	8900	-59.94	20240123	3180	12.11	20241115	8900	-59.94	20240123	3180	12.11	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
46	20241122	121052	57	100.00	KOSDAQ		금융	N	N	N	N	N	3565	135	2	3.94	26453120	7526	74.25	3430	3585	3410	4455	2405	3430	3514.90	0.71	-1264	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	488	13.25	0.79	12	0.05	269.00	4522.00	8900	20240123	-59.94	3180	20241115	12.11	8900	-59.94	20240123	3180	12.11	20241115	8900	-59.94	20240123	3180	12.11	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
47	20241122	111042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3525	95	2	2.77	22824600	6501	64.14	3430	3585	3410	4455	2405	3430	3510.94	0.71	-796	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	483	13.10	0.78	12	0.05	269.00	4522.00	8900	20240123	-60.39	3180	20241115	10.85	8900	-60.39	20240123	3180	10.85	20241115	8900	-60.39	20240123	3180	10.85	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
48	20241122	101100	57	100.00	KOSDAQ		금융	N	N	N	N	N	3535	105	2	3.06	11538715	3308	32.64	3430	3535	3410	4455	2405	3430	3488.12	0.71	-120	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	484	13.14	0.78	12	0.02	269.00	4522.00	8900	20240123	-60.28	3180	20241115	11.16	8900	-60.28	20240123	3180	11.16	20241115	8900	-60.28	20240123	3180	11.16	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
49	20241122	091051	57	100.00	KOSDAQ		금융	N	N	N	N	N	3450	20	2	0.58	1423670	416	4.10	3430	3450	3410	4455	2405	3430	3422.28	0.71	85	3510	3470	3405	3365	3300	3490	3385	68	1025	500	2120	5	1	13692000	472	12.83	0.76	12	0.00	269.00	4522.00	8900	20240123	-61.24	3180	20241115	8.49	8900	-61.24	20240123	3180	8.49	20241115	8900	-61.24	20240123	3180	8.49	20241115	1.15	N	277070	500	68 억	96635	N	N	0	N	N
50	20241121	161041	57	100.00	KOSDAQ		금융	N	N	N	N	N	3430	5	2	0.15	34388960	10136	72.29	3425	3445	3340	4450	2400	3425	3392.75	0.71	-892	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	470	12.75	0.76	12	0.07	269.00	4522.00	8900	20240123	-61.46	3180	20241115	7.86	8900	-61.46	20240123	3180	7.86	20241115	8900	-61.46	20240123	3180	7.86	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
51	20241121	151102	57	100.00	KOSDAQ		금융	N	N	N	N	N	3395	-30	5	-0.88	31535465	9299	66.32	3425	3445	3340	4450	2400	3425	3391.27	0.71	-813	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	465	12.62	0.75	12	0.07	269.00	4522.00	8900	20240123	-61.85	3180	20241115	6.76	8900	-61.85	20240123	3180	6.76	20241115	8900	-61.85	20240123	3180	6.76	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
52	20241121	141059	57	100.00	KOSDAQ		금융	N	N	N	N	N	3400	-25	5	-0.73	29295035	8641	61.63	3425	3445	3340	4450	2400	3425	3390.24	0.71	-799	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	466	12.64	0.75	12	0.06	269.00	4522.00	8900	20240123	-61.80	3180	20241115	6.92	8900	-61.80	20240123	3180	6.92	20241115	8900	-61.80	20240123	3180	6.92	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
53	20241121	131052	57	100.00	KOSDAQ		금융	N	N	N	N	N	3405	-20	5	-0.58	19285805	5699	40.65	3425	3445	3340	4450	2400	3425	3384.07	0.71	-694	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	466	12.66	0.75	12	0.04	269.00	4522.00	8900	20240123	-61.74	3180	20241115	7.08	8900	-61.74	20240123	3180	7.08	20241115	8900	-61.74	20240123	3180	7.08	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
54	20241121	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	3380	-45	5	-1.31	17849290	5275	37.62	3425	3445	3340	4450	2400	3425	3383.75	0.71	-295	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	463	12.57	0.75	12	0.04	269.00	4522.00	8900	20240123	-62.02	3180	20241115	6.29	8900	-62.02	20240123	3180	6.29	20241115	8900	-62.02	20240123	3180	6.29	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
55	20241121	111057	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	-75	5	-2.19	16579415	4898	34.93	3425	3445	3340	4450	2400	3425	3384.94	0.71	-334	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	459	12.45	0.74	12	0.04	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
56	20241121	101055	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	-75	5	-2.19	15021845	4433	31.62	3425	3445	3340	4450	2400	3425	3388.64	0.71	-553	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	459	12.45	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
57	20241121	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	3410	-15	5	-0.44	5455010	1589	11.33	3425	3445	3405	4450	2400	3425	3432.98	0.71	-117	3561	3492	3406	3337	3251	3527	3372	68	1025	500	2120	5	1	13692000	467	12.68	0.75	12	0.01	269.00	4522.00	8900	20240123	-61.69	3180	20241115	7.23	8900	-61.69	20240123	3180	7.23	20241115	8900	-61.69	20240123	3180	7.23	20241115	1.16	N	277070	500	68 억	97527	N	N	0	N	N
58	20241120	161048	57	100.00	KOSDAQ		금융	N	N	N	N	N	3425	95	2	2.85	47597930	14021	85.82	3330	3475	3320	4325	2335	3330	3394.76	0.72	-869	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	469	12.73	0.76	12	0.10	269.00	4522.00	8900	20240123	-61.52	3180	20241115	7.70	8900	-61.52	20240123	3180	7.70	20241115	8900	-61.52	20240123	3180	7.70	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
59	20241120	151101	57	100.00	KOSDAQ		금융	N	N	N	N	N	3400	70	2	2.10	44546420	13127	80.35	3330	3475	3320	4325	2335	3330	3393.50	0.72	-636	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	466	12.64	0.75	12	0.10	269.00	4522.00	8900	20240123	-61.80	3180	20241115	6.92	8900	-61.80	20240123	3180	6.92	20241115	8900	-61.80	20240123	3180	6.92	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
60	20241120	141104	57	100.00	KOSDAQ		금융	N	N	N	N	N	3375	45	2	1.35	41871530	12335	75.50	3330	3475	3320	4325	2335	3330	3394.53	0.72	-893	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	462	12.55	0.75	12	0.09	269.00	4522.00	8900	20240123	-62.08	3180	20241115	6.13	8900	-62.08	20240123	3180	6.13	20241115	8900	-62.08	20240123	3180	6.13	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
61	20241120	131106	57	100.00	KOSDAQ		금융	N	N	N	N	N	3460	130	2	3.90	35676785	10526	64.43	3330	3460	3320	4325	2335	3330	3389.40	0.72	-1435	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	474	12.86	0.77	12	0.08	269.00	4522.00	8900	20240123	-61.12	3180	20241115	8.81	8900	-61.12	20240123	3180	8.81	20241115	8900	-61.12	20240123	3180	8.81	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
62	20241120	121103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3370	40	2	1.20	15714990	4666	28.56	3330	3405	3320	4325	2335	3330	3367.98	0.72	-1855	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	461	12.53	0.75	12	0.03	269.00	4522.00	8900	20240123	-62.13	3180	20241115	5.97	8900	-62.13	20240123	3180	5.97	20241115	8900	-62.13	20240123	3180	5.97	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
63	20241120	111106	57	100.00	KOSDAQ		금융	N	N	N	N	N	3395	65	2	1.95	15617235	4637	28.38	3330	3405	3320	4325	2335	3330	3367.96	0.72	-1855	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	465	12.62	0.75	12	0.03	269.00	4522.00	8900	20240123	-61.85	3180	20241115	6.76	8900	-61.85	20240123	3180	6.76	20241115	8900	-61.85	20240123	3180	6.76	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
64	20241120	101105	57	100.00	KOSDAQ		금융	N	N	N	N	N	3395	65	2	1.95	12704300	3776	23.11	3330	3405	3320	4325	2335	3330	3364.49	0.72	-2010	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	465	12.62	0.75	12	0.03	269.00	4522.00	8900	20240123	-61.85	3180	20241115	6.76	8900	-61.85	20240123	3180	6.76	20241115	8900	-61.85	20240123	3180	6.76	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
65	20241120	091103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3325	-5	5	-0.15	3696980	1110	6.79	3330	3365	3320	4325	2335	3330	3330.61	0.72	-486	3436	3382	3331	3277	3226	3410	3305	68	995	500	2060	5	1	13692000	455	12.36	0.74	12	0.01	269.00	4522.00	8900	20240123	-62.64	3180	20241115	4.56	8900	-62.64	20240123	3180	4.56	20241115	8900	-62.64	20240123	3180	4.56	20241115	1.26	N	277070	500	68 억	98355	N	N	0	N	N
66	20241119	161003	57	100.00	KOSDAQ		금융	N	N	N	N	N	3330	15	2	0.45	54265580	16338	58.06	3280	3385	3280	4305	2325	3315	3321.43	0.72	207	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	456	12.38	0.74	12	0.12	269.00	4522.00	8900	20240123	-62.58	3180	20241115	4.72	8900	-62.58	20240123	3180	4.72	20241115	8900	-62.58	20240123	3180	4.72	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
67	20241119	151020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	0	3	0.00	47642620	14341	50.96	3280	3385	3280	4305	2325	3315	3322.13	0.72	-485	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	454	12.32	0.73	12	0.10	269.00	4522.00	8900	20240123	-62.75	3180	20241115	4.25	8900	-62.75	20240123	3180	4.25	20241115	8900	-62.75	20240123	3180	4.25	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
68	20241119	141019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3325	10	2	0.30	38554655	11595	41.20	3280	3385	3280	4305	2325	3315	3325.11	0.72	-575	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	455	12.36	0.74	12	0.08	269.00	4522.00	8900	20240123	-62.64	3180	20241115	4.56	8900	-62.64	20240123	3180	4.56	20241115	8900	-62.64	20240123	3180	4.56	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
69	20241119	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	5	2	0.15	37258030	11205	39.82	3280	3385	3280	4305	2325	3315	3325.13	0.72	-233	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	455	12.34	0.73	12	0.08	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
70	20241119	121009	57	100.00	KOSDAQ		금융	N	N	N	N	N	3340	25	2	0.75	31094290	9349	33.22	3280	3385	3280	4305	2325	3315	3325.95	0.72	-815	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	457	12.42	0.74	12	0.07	269.00	4522.00	8900	20240123	-62.47	3180	20241115	5.03	8900	-62.47	20240123	3180	5.03	20241115	8900	-62.47	20240123	3180	5.03	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
71	20241119	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	35	2	1.06	15432045	4628	16.45	3280	3385	3280	4305	2325	3315	3334.50	0.72	-887	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	459	12.45	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
72	20241119	101046	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	35	2	1.06	12704700	3811	13.54	3280	3385	3280	4305	2325	3315	3333.69	0.72	-849	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	459	12.45	0.74	12	0.03	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
73	20241119	091041	57	100.00	KOSDAQ		금융	N	N	N	N	N	3350	35	2	1.06	6222730	1876	6.67	3280	3385	3280	4305	2325	3315	3317.02	0.72	-406	3475	3395	3310	3230	3145	3435	3270	68	990	500	2050	5	1	13692000	459	12.45	0.74	12	0.01	269.00	4522.00	8900	20240123	-62.36	3180	20241115	5.35	8900	-62.36	20240123	3180	5.35	20241115	8900	-62.36	20240123	3180	5.35	20241115	1.22	N	277070	500	68 억	98151	N	N	0	N	N
74	20241118	161008	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	85	2	2.63	91524805	27698	16.98	3240	3390	3225	4195	2265	3230	3304.65	0.69	3779	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	454	12.32	0.73	12	0.20	269.00	4522.00	8900	20240123	-62.75	3180	20241115	4.25	8900	-62.75	20240123	3180	4.25	20241115	8900	-62.75	20240123	3180	4.25	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
75	20241118	151021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3315	85	2	2.63	88181975	26688	16.36	3240	3390	3225	4195	2265	3230	3304.46	0.69	3751	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	454	12.32	0.73	12	0.19	269.00	4522.00	8900	20240123	-62.75	3180	20241115	4.25	8900	-62.75	20240123	3180	4.25	20241115	8900	-62.75	20240123	3180	4.25	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
76	20241118	141023	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	90	2	2.79	83396865	25237	15.47	3240	3390	3225	4195	2265	3230	3304.84	0.69	3502	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	455	12.34	0.73	12	0.18	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
77	20241118	131016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	90	2	2.79	80786785	24449	14.99	3240	3390	3225	4195	2265	3230	3304.60	0.69	3483	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	455	12.34	0.73	12	0.18	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
78	20241118	121020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	75	2	2.32	73304540	22185	13.60	3240	3390	3225	4195	2265	3230	3304.58	0.69	3320	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	453	12.29	0.73	12	0.16	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
79	20241118	111021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	90	2	2.79	60999110	18487	11.33	3240	3390	3225	4195	2265	3230	3299.95	0.69	3354	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	455	12.34	0.73	12	0.14	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
80	20241118	101009	57	100.00	KOSDAQ		금융	N	N	N	N	N	3320	90	2	2.79	52390365	15890	9.74	3240	3390	3225	4195	2265	3230	3297.49	0.69	2905	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	455	12.34	0.73	12	0.12	269.00	4522.00	8900	20240123	-62.70	3180	20241115	4.40	8900	-62.70	20240123	3180	4.40	20241115	8900	-62.70	20240123	3180	4.40	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
81	20241118	091007	57	100.00	KOSDAQ		금융	N	N	N	N	N	3305	75	2	2.32	5850255	1795	1.10	3240	3340	3240	4195	2265	3230	3260.92	0.69	-602	3736	3482	3331	3077	2926	3407	3002	68	965	500	2000	5	1	13692000	453	12.29	0.73	12	0.01	269.00	4522.00	8900	20240123	-62.87	3180	20241115	3.93	8900	-62.87	20240123	3180	3.93	20241115	8900	-62.87	20240123	3180	3.93	20241115	1.23	N	277070	500	68 억	94350	N	N	0	N	N
82	20241115	161044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3230	-355	5	-9.90	539628365	162464	449.34	3335	3585	3180	4660	2510	3585	3321.73	0.64	10847	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	442	12.01	0.71	12	1.19	269.00	4522.00	8900	20240123	-63.71	3180	20241115	1.57	8900	-63.71	20240123	3180	1.57	20241115	8900	-63.71	20240123	3180	1.57	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
83	20241115	151117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3235	-350	5	-9.76	491595720	147548	408.09	3335	3585	3200	4660	2510	3585	3331.77	0.64	11271	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	443	12.03	0.72	12	1.08	269.00	4522.00	8900	20240123	-63.65	3200	20241115	1.09	8900	-63.65	20240123	3200	1.09	20241115	8900	-63.65	20240123	3200	1.09	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
84	20241115	141105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3385	-200	5	-5.58	302446945	90108	249.22	3335	3585	3255	4660	2510	3585	3356.49	0.64	7603	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	463	12.58	0.75	12	0.66	269.00	4522.00	8900	20240123	-61.97	3255	20241115	3.99	8900	-61.97	20240123	3255	3.99	20241115	8900	-61.97	20240123	3255	3.99	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
85	20241115	131104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3395	-190	5	-5.30	288873755	86060	238.02	3335	3585	3255	4660	2510	3585	3356.66	0.64	7658	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	465	12.62	0.75	12	0.63	269.00	4522.00	8900	20240123	-61.85	3255	20241115	4.30	8900	-61.85	20240123	3255	4.30	20241115	8900	-61.85	20240123	3255	4.30	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
86	20241115	121105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3320	-265	5	-7.39	272626075	81235	224.68	3335	3585	3255	4660	2510	3585	3356.02	0.64	7494	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	455	12.34	0.73	12	0.59	269.00	4522.00	8900	20240123	-62.70	3255	20241115	2.00	8900	-62.70	20240123	3255	2.00	20241115	8900	-62.70	20240123	3255	2.00	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
87	20241115	111039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3330	-255	5	-7.11	255541090	76085	210.44	3335	3585	3255	4660	2510	3585	3358.63	0.64	7655	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	456	12.38	0.74	12	0.56	269.00	4522.00	8900	20240123	-62.58	3255	20241115	2.30	8900	-62.58	20240123	3255	2.30	20241115	8900	-62.58	20240123	3255	2.30	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
88	20241115	101039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3315	-270	5	-7.53	247279745	73599	203.56	3335	3585	3255	4660	2510	3585	3359.82	0.64	7797	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	454	12.32	0.73	12	0.54	269.00	4522.00	8900	20240123	-62.75	3255	20241115	1.84	8900	-62.75	20240123	3255	1.84	20241115	8900	-62.75	20240123	3255	1.84	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
89	20241115	090941	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3440	-145	5	-4.04	150031425	44564	123.25	3335	3585	3335	4660	2510	3585	3366.65	0.64	8466	3848	3716	3633	3501	3418	3675	3460	68	1075	500	2220	5	1	13692000	471	12.79	0.76	12	0.33	269.00	4522.00	8900	20240123	-61.35	3335	20241115	3.15	8900	-61.35	20240123	3335	3.15	20241115	8900	-61.35	20240123	3335	3.15	20241115	1.15	N	277070	500	68 억	88305	N	N	0	N	N
90	20241114	161032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3565	-200	5	-5.31	113669635	31052	61.88	3655	3765	3550	4890	2640	3765	3660.62	0.65	100	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	488	13.25	0.79	12	0.23	269.00	4522.00	8900	20240123	-59.94	3550	20241114	0.42	8900	-59.94	20240123	3550	0.42	20241114	8900	-59.94	20240123	3550	0.42	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
91	20241114	151039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3640	-125	5	-3.32	81448725	22155	44.15	3655	3765	3630	4890	2640	3765	3676.31	0.65	679	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	498	13.53	0.80	12	0.16	269.00	4522.00	8900	20240123	-59.10	3630	20241114	0.28	8900	-59.10	20240123	3630	0.28	20241114	8900	-59.10	20240123	3630	0.28	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
92	20241114	141031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3670	-95	5	-2.52	75635765	20563	40.97	3655	3765	3630	4890	2640	3765	3678.25	0.65	1036	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	502	13.64	0.81	12	0.15	269.00	4522.00	8900	20240123	-58.76	3630	20241114	1.10	8900	-58.76	20240123	3630	1.10	20241114	8900	-58.76	20240123	3630	1.10	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
93	20241114	131033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3710	-55	5	-1.46	69791005	18970	37.80	3655	3765	3630	4890	2640	3765	3679.02	0.65	1220	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	508	13.79	0.82	12	0.14	269.00	4522.00	8900	20240123	-58.31	3630	20241114	2.20	8900	-58.31	20240123	3630	2.20	20241114	8900	-58.31	20240123	3630	2.20	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
94	20241114	121029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3660	-105	5	-2.79	66538375	18089	36.04	3655	3765	3630	4890	2640	3765	3678.39	0.65	1472	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	501	13.61	0.81	12	0.13	269.00	4522.00	8900	20240123	-58.88	3630	20241114	0.83	8900	-58.88	20240123	3630	0.83	20241114	8900	-58.88	20240123	3630	0.83	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
95	20241114	111029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3745	-20	5	-0.53	31660835	8569	17.07	3655	3765	3650	4890	2640	3765	3694.81	0.65	147	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	513	13.92	0.83	12	0.06	269.00	4522.00	8900	20240123	-57.92	3650	20241114	2.60	8900	-57.92	20240123	3650	2.60	20241114	8900	-57.92	20240123	3650	2.60	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
96	20241114	101049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3745	-20	5	-0.53	14514145	3962	7.89	3655	3750	3650	4890	2640	3765	3663.34	0.65	725	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	513	13.92	0.83	12	0.03	269.00	4522.00	8900	20240123	-57.92	3650	20241114	2.60	8900	-57.92	20240123	3650	2.60	20241114	8900	-57.92	20240123	3650	2.60	20241114	1.11	N	277070	500	68 억	88321	N	N	0	N	N
97	20241114	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	0	3	0.00	0	0	0.00	0	0	0	4890	2640	3765	0.00	0.65	0	4131	3947	3851	3667	3571	3900	3620	68	1125	500	2330	5	1	13692000	516	14.00	0.83	12	0.00	269.00	4522.00	8900	20240123	-57.70	3685	20241101	2.17	8900	-57.70	20240123	3685	2.17	20241101	8900	-57.70	20240123	3685	2.17	20241101	1.11	N	277070	500	68 억	88321	N	N	0	N	N
98	20241113	160659	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	-265	5	-6.58	161036815	41885	18.58	4035	4035	3755	5230	2825	4030	3845.18	0.65	-757	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	516	14.00	0.83	12	0.31	269.00	4522.00	8900	20240123	-57.70	3685	20241101	2.17	8900	-57.70	20240123	3685	2.17	20241101	8900	-57.70	20240123	3685	2.17	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
99	20241113	150732	57	100.00	KOSDAQ		금융	N	N	N	N	N	3795	-235	5	-5.83	124274070	32126	14.25	4035	4035	3785	5230	2825	4030	3868.33	0.65	-564	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	520	14.11	0.84	12	0.23	269.00	4522.00	8900	20240123	-57.36	3685	20241101	2.99	8900	-57.36	20240123	3685	2.99	20241101	8900	-57.36	20240123	3685	2.99	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
100	20241113	140728	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-175	5	-4.34	95286080	24529	10.88	4035	4035	3810	5230	2825	4030	3884.63	0.65	-1464	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	528	14.33	0.85	12	0.18	269.00	4522.00	8900	20240123	-56.69	3685	20241101	4.61	8900	-56.69	20240123	3685	4.61	20241101	8900	-56.69	20240123	3685	4.61	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
101	20241113	130731	57	100.00	KOSDAQ		금융	N	N	N	N	N	3915	-115	5	-2.85	60051025	15383	6.82	4035	4035	3840	5230	2825	4030	3903.73	0.65	-1082	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	536	14.55	0.87	12	0.11	269.00	4522.00	8900	20240123	-56.01	3685	20241101	6.24	8900	-56.01	20240123	3685	6.24	20241101	8900	-56.01	20240123	3685	6.24	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
102	20241113	120721	57	100.00	KOSDAQ		금융	N	N	N	N	N	3925	-105	5	-2.61	54145045	13870	6.15	4035	4035	3840	5230	2825	4030	3903.75	0.65	-44	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	537	14.59	0.87	12	0.10	269.00	4522.00	8900	20240123	-55.90	3685	20241101	6.51	8900	-55.90	20240123	3685	6.51	20241101	8900	-55.90	20240123	3685	6.51	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
103	20241113	110720	57	100.00	KOSDAQ		금융	N	N	N	N	N	3945	-85	5	-2.11	52380890	13420	5.95	4035	4035	3840	5230	2825	4030	3903.20	0.65	235	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	540	14.67	0.87	12	0.10	269.00	4522.00	8900	20240123	-55.67	3685	20241101	7.06	8900	-55.67	20240123	3685	7.06	20241101	8900	-55.67	20240123	3685	7.06	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
104	20241113	100721	57	100.00	KOSDAQ		금융	N	N	N	N	N	3960	-70	5	-1.74	44879945	11509	5.11	4035	4035	3840	5230	2825	4030	3899.55	0.65	476	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	542	14.72	0.88	12	0.08	269.00	4522.00	8900	20240123	-55.51	3685	20241101	7.46	8900	-55.51	20240123	3685	7.46	20241101	8900	-55.51	20240123	3685	7.46	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
105	20241113	090710	57	100.00	KOSDAQ		금융	N	N	N	N	N	3955	-75	5	-1.86	7672755	1948	0.86	4035	4035	3920	5230	2825	4030	3938.79	0.65	-103	4770	4400	4200	3830	3630	4300	3730	68	1200	500	2490	5	1	13692000	542	14.70	0.87	12	0.01	269.00	4522.00	8900	20240123	-55.56	3685	20241101	7.33	8900	-55.56	20240123	3685	7.33	20241101	8900	-55.56	20240123	3685	7.33	20241101	1.11	N	277070	500	68 억	89078	N	N	0	N	N
106	20241112	160954	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	-125	5	-3.01	966281180	224798	1404.37	4155	4570	4000	5400	2910	4155	4298.45	0.77	-16466	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	552	14.98	0.89	12	1.64	269.00	4522.00	8900	20240123	-54.72	3685	20241101	9.36	8900	-54.72	20240123	3685	9.36	20241101	8900	-54.72	20240123	3685	9.36	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
107	20241112	151003	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-90	5	-2.17	957453915	222608	1390.69	4155	4570	4000	5400	2910	4155	4301.08	0.77	-16115	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	557	15.11	0.90	12	1.63	269.00	4522.00	8900	20240123	-54.33	3685	20241101	10.31	8900	-54.33	20240123	3685	10.31	20241101	8900	-54.33	20240123	3685	10.31	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
108	20241112	141008	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-55	5	-1.32	921069225	213603	1334.43	4155	4570	4095	5400	2910	4155	4312.06	0.77	-16437	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	561	15.24	0.91	12	1.56	269.00	4522.00	8900	20240123	-53.93	3685	20241101	11.26	8900	-53.93	20240123	3685	11.26	20241101	8900	-53.93	20240123	3685	11.26	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
109	20241112	131011	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	-10	5	-0.24	905432550	209797	1310.66	4155	4570	4095	5400	2910	4155	4315.76	0.77	-16494	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	568	15.41	0.92	12	1.53	269.00	4522.00	8900	20240123	-53.43	3685	20241101	12.48	8900	-53.43	20240123	3685	12.48	20241101	8900	-53.43	20240123	3685	12.48	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
110	20241112	121005	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	-10	5	-0.24	898589085	208137	1300.29	4155	4570	4095	5400	2910	4155	4317.30	0.77	-16339	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	568	15.41	0.92	12	1.52	269.00	4522.00	8900	20240123	-53.43	3685	20241101	12.48	8900	-53.43	20240123	3685	12.48	20241101	8900	-53.43	20240123	3685	12.48	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
111	20241112	111000	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	-55	5	-1.32	854680680	197477	1233.69	4155	4570	4095	5400	2910	4155	4328.00	0.77	-16367	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	561	15.24	0.91	12	1.44	269.00	4522.00	8900	20240123	-53.93	3685	20241101	11.26	8900	-53.93	20240123	3685	11.26	20241101	8900	-53.93	20240123	3685	11.26	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
112	20241112	101000	57	100.00	KOSDAQ		금융	N	N	N	N	N	4310	155	2	3.73	751102375	172725	1079.06	4155	4570	4155	5400	2910	4155	4348.54	0.77	-17018	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	590	16.02	0.95	12	1.26	269.00	4522.00	8900	20240123	-51.57	3685	20241101	16.96	8900	-51.57	20240123	3685	16.96	20241101	8900	-51.57	20240123	3685	16.96	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
113	20241112	090958	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	105	2	2.53	80765340	19114	119.41	4155	4320	4155	5400	2910	4155	4225.45	0.77	-550	4278	4216	4133	4071	3988	4247	4102	68	1245	500	2570	5	1	13692000	583	15.84	0.94	12	0.14	269.00	4522.00	8900	20240123	-52.13	3685	20241101	15.60	8900	-52.13	20240123	3685	15.60	20241101	8900	-52.13	20240123	3685	15.60	20241101	1.11	N	277070	500	68 억	105543	N	N	0	N	N
114	20241111	160951	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	0	3	0.00	65048525	15874	109.92	4150	4195	4050	5400	2910	4155	4097.80	0.79	-2024	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	569	15.45	0.92	12	0.12	269.00	4522.00	8900	20240123	-53.31	3685	20241101	12.75	8900	-53.31	20240123	3685	12.75	20241101	8900	-53.31	20240123	3685	12.75	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
115	20241111	151020	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	10	2	0.24	55911410	13664	94.62	4150	4195	4050	5400	2910	4155	4091.88	0.79	-1891	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	570	15.48	0.92	12	0.10	269.00	4522.00	8900	20240123	-53.20	3685	20241101	13.03	8900	-53.20	20240123	3685	13.03	20241101	8900	-53.20	20240123	3685	13.03	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
116	20241111	141006	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	-20	5	-0.48	48954880	11984	82.99	4150	4195	4050	5400	2910	4155	4085.02	0.79	-1617	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	566	15.37	0.91	12	0.09	269.00	4522.00	8900	20240123	-53.54	3685	20241101	12.21	8900	-53.54	20240123	3685	12.21	20241101	8900	-53.54	20240123	3685	12.21	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
117	20241111	131003	57	100.00	KOSDAQ		금융	N	N	N	N	N	4105	-50	5	-1.20	43993855	10776	74.62	4150	4195	4050	5400	2910	4155	4082.58	0.79	-1658	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	562	15.26	0.91	12	0.08	269.00	4522.00	8900	20240123	-53.88	3685	20241101	11.40	8900	-53.88	20240123	3685	11.40	20241101	8900	-53.88	20240123	3685	11.40	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
118	20241111	120959	57	100.00	KOSDAQ		금융	N	N	N	N	N	4060	-95	5	-2.29	26742695	6568	45.48	4150	4155	4050	5400	2910	4155	4071.66	0.79	-1786	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	556	15.09	0.90	12	0.05	269.00	4522.00	8900	20240123	-54.38	3685	20241101	10.18	8900	-54.38	20240123	3685	10.18	20241101	8900	-54.38	20240123	3685	10.18	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
119	20241111	110958	57	100.00	KOSDAQ		금융	N	N	N	N	N	4085	-70	5	-1.68	23231595	5705	39.51	4150	4155	4050	5400	2910	4155	4072.15	0.79	-1685	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	559	15.19	0.90	12	0.04	269.00	4522.00	8900	20240123	-54.10	3685	20241101	10.85	8900	-54.10	20240123	3685	10.85	20241101	8900	-54.10	20240123	3685	10.85	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
120	20241111	100952	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-75	5	-1.81	16190780	3979	27.55	4150	4155	4050	5400	2910	4155	4069.06	0.79	-1576	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	559	15.17	0.90	12	0.03	269.00	4522.00	8900	20240123	-54.16	3685	20241101	10.72	8900	-54.16	20240123	3685	10.72	20241101	8900	-54.16	20240123	3685	10.72	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
121	20241111	090949	57	100.00	KOSDAQ		금융	N	N	N	N	N	4140	-15	5	-0.36	1636345	397	2.75	4150	4155	4095	5400	2910	4155	4121.78	0.79	-305	4318	4236	4123	4041	3928	4277	4082	68	1245	500	2570	5	1	13692000	567	15.39	0.92	12	0.00	269.00	4522.00	8900	20240123	-53.48	3685	20241101	12.35	8900	-53.48	20240123	3685	12.35	20241101	8900	-53.48	20240123	3685	12.35	20241101	1.11	N	277070	500	68 억	107554	N	N	294	N	N
122	20241108	160944	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	65	2	1.59	59643125	14411	142.15	4070	4205	4010	5310	2865	4090	4138.72	0.79	-115	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	569	15.45	0.92	12	0.11	269.00	4522.00	8900	20240123	-53.31	3685	20241101	12.75	8900	-53.31	20240123	3685	12.75	20241101	8900	-53.31	20240123	3685	12.75	20241101	1.11	N	277070	500	68 억	107676	N	N	294	N	N
123	20241108	150953	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	70	2	1.71	57708345	13945	137.55	4070	4205	4010	5310	2865	4090	4138.28	0.79	-117	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	570	15.46	0.92	12	0.10	269.00	4522.00	8900	20240123	-53.26	3685	20241101	12.89	8900	-53.26	20240123	3685	12.89	20241101	8900	-53.26	20240123	3685	12.89	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
124	20241108	140950	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	75	2	1.83	52546460	12700	125.27	4070	4205	4010	5310	2865	4090	4137.52	0.79	-19	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	570	15.48	0.92	12	0.09	269.00	4522.00	8900	20240123	-53.20	3685	20241101	13.03	8900	-53.20	20240123	3685	13.03	20241101	8900	-53.20	20240123	3685	13.03	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
125	20241108	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	4165	75	2	1.83	47975380	11598	114.40	4070	4205	4010	5310	2865	4090	4136.52	0.79	154	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	570	15.48	0.92	12	0.08	269.00	4522.00	8900	20240123	-53.20	3685	20241101	13.03	8900	-53.20	20240123	3685	13.03	20241101	8900	-53.20	20240123	3685	13.03	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
126	20241108	120951	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	95	2	2.32	42599765	10310	101.70	4070	4205	4010	5310	2865	4090	4131.89	0.79	-78	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	573	15.56	0.93	12	0.08	269.00	4522.00	8900	20240123	-52.98	3685	20241101	13.57	8900	-52.98	20240123	3685	13.57	20241101	8900	-52.98	20240123	3685	13.57	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
127	20241108	110950	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	55	2	1.34	29887560	7273	71.74	4070	4200	4010	5310	2865	4090	4109.39	0.79	-62	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	568	15.41	0.92	12	0.05	269.00	4522.00	8900	20240123	-53.43	3685	20241101	12.48	8900	-53.43	20240123	3685	12.48	20241101	8900	-53.43	20240123	3685	12.48	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
128	20241108	100959	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	40	2	0.98	10799515	2633	25.97	4070	4185	4010	5310	2865	4090	4101.60	0.79	-380	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	565	15.35	0.91	12	0.02	269.00	4522.00	8900	20240123	-53.60	3685	20241101	12.08	8900	-53.60	20240123	3685	12.08	20241101	8900	-53.60	20240123	3685	12.08	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
129	20241108	090946	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	20	2	0.49	375160	92	0.91	4070	4110	4070	5310	2865	4090	4077.83	0.79	4	4206	4147	4066	4007	3926	4107	3967	68	1220	500	2530	5	1	13692000	563	15.28	0.91	12	0.00	269.00	4522.00	8900	20240123	-53.82	3685	20241101	11.53	8900	-53.82	20240123	3685	11.53	20241101	8900	-53.82	20240123	3685	11.53	20241101	1.11	N	277070	500	68 억	107676	N	N	0	N	N
130	20241107	160943	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-10	5	-0.24	40750015	10138	69.42	4115	4125	3985	5330	2870	4100	4019.53	0.79	-464	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	560	15.20	0.90	12	0.07	269.00	4522.00	8900	20240123	-54.04	3685	20241101	10.99	8900	-54.04	20240123	3685	10.99	20241101	8900	-54.04	20240123	3685	10.99	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
131	20241107	150949	57	100.00	KOSDAQ		금융	N	N	N	N	N	4025	-75	5	-1.83	37760245	9401	64.38	4115	4125	3985	5330	2870	4100	4016.62	0.79	-378	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	551	14.96	0.89	12	0.07	269.00	4522.00	8900	20240123	-54.78	3685	20241101	9.23	8900	-54.78	20240123	3685	9.23	20241101	8900	-54.78	20240123	3685	9.23	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
132	20241107	140952	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	-60	5	-1.46	34868275	8682	59.45	4115	4125	3985	5330	2870	4100	4016.16	0.79	-335	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	553	15.02	0.89	12	0.06	269.00	4522.00	8900	20240123	-54.61	3685	20241101	9.63	8900	-54.61	20240123	3685	9.63	20241101	8900	-54.61	20240123	3685	9.63	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
133	20241107	130953	57	100.00	KOSDAQ		금융	N	N	N	N	N	4045	-55	5	-1.34	32857440	8182	56.03	4115	4125	3985	5330	2870	4100	4015.82	0.79	-295	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	554	15.04	0.89	12	0.06	269.00	4522.00	8900	20240123	-54.55	3685	20241101	9.77	8900	-54.55	20240123	3685	9.77	20241101	8900	-54.55	20240123	3685	9.77	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
134	20241107	120948	57	100.00	KOSDAQ		금융	N	N	N	N	N	4065	-35	5	-0.85	29431680	7329	50.19	4115	4125	3985	5330	2870	4100	4015.78	0.79	-24	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	557	15.11	0.90	12	0.05	269.00	4522.00	8900	20240123	-54.33	3685	20241101	10.31	8900	-54.33	20240123	3685	10.31	20241101	8900	-54.33	20240123	3685	10.31	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
135	20241107	110944	57	100.00	KOSDAQ		금융	N	N	N	N	N	4020	-80	5	-1.95	29358945	7311	50.07	4115	4125	3985	5330	2870	4100	4015.72	0.79	-34	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	550	14.94	0.89	12	0.05	269.00	4522.00	8900	20240123	-54.83	3685	20241101	9.09	8900	-54.83	20240123	3685	9.09	20241101	8900	-54.83	20240123	3685	9.09	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
136	20241107	100946	57	100.00	KOSDAQ		금융	N	N	N	N	N	4040	-60	5	-1.46	7564410	1868	12.79	4115	4125	4030	5330	2870	4100	4049.47	0.79	-414	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	553	15.02	0.89	12	0.01	269.00	4522.00	8900	20240123	-54.61	3685	20241101	9.63	8900	-54.61	20240123	3685	9.63	20241101	8900	-54.61	20240123	3685	9.63	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
137	20241107	090946	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	-30	5	-0.73	171675	42	0.29	4115	4125	4070	5330	2870	4100	4087.50	0.79	-38	4203	4151	4093	4041	3983	4177	4067	68	1230	500	2540	5	1	13692000	557	15.13	0.90	12	0.00	269.00	4522.00	8900	20240123	-54.27	3685	20241101	10.45	8900	-54.27	20240123	3685	10.45	20241101	8900	-54.27	20240123	3685	10.45	20241101	1.15	N	277070	500	68 억	108140	N	N	0	N	N
138	20241106	160955	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	0	3	0.00	59604445	14603	40.91	4065	4145	4035	5330	2870	4100	4081.66	0.78	832	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	561	15.24	0.91	12	0.11	269.00	4522.00	8900	20240123	-53.93	3685	20241101	11.26	8900	-53.93	20240123	3685	11.26	20241101	8900	-53.93	20240123	3685	11.26	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
139	20241106	151024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4115	15	2	0.37	57714195	14142	39.62	4065	4145	4035	5330	2870	4100	4081.05	0.78	856	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	563	15.30	0.91	12	0.10	269.00	4522.00	8900	20240123	-53.76	3685	20241101	11.67	8900	-53.76	20240123	3685	11.67	20241101	8900	-53.76	20240123	3685	11.67	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
140	20241106	141014	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-10	5	-0.24	54011580	13242	37.10	4065	4145	4035	5330	2870	4100	4078.81	0.78	440	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	560	15.20	0.90	12	0.10	269.00	4522.00	8900	20240123	-54.04	3685	20241101	10.99	8900	-54.04	20240123	3685	10.99	20241101	8900	-54.04	20240123	3685	10.99	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
141	20241106	131024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4090	-10	5	-0.24	46890235	11490	32.19	4065	4145	4035	5330	2870	4100	4080.96	0.78	202	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	560	15.20	0.90	12	0.08	269.00	4522.00	8900	20240123	-54.04	3685	20241101	10.99	8900	-54.04	20240123	3685	10.99	20241101	8900	-54.04	20240123	3685	10.99	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
142	20241106	120951	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-20	5	-0.49	43224685	10593	29.68	4065	4145	4035	5330	2870	4100	4080.50	0.78	842	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	559	15.17	0.90	12	0.08	269.00	4522.00	8900	20240123	-54.16	3685	20241101	10.72	8900	-54.16	20240123	3685	10.72	20241101	8900	-54.16	20240123	3685	10.72	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
143	20241106	110956	57	100.00	KOSDAQ		금융	N	N	N	N	N	4110	10	2	0.24	35529955	8714	24.41	4065	4145	4035	5330	2870	4100	4077.34	0.78	1289	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	563	15.28	0.91	12	0.06	269.00	4522.00	8900	20240123	-53.82	3685	20241101	11.53	8900	-53.82	20240123	3685	11.53	20241101	8900	-53.82	20240123	3685	11.53	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
144	20241106	101003	57	100.00	KOSDAQ		금융	N	N	N	N	N	4080	-20	5	-0.49	13710085	3347	9.38	4065	4145	4065	5330	2870	4100	4096.23	0.78	542	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	559	15.17	0.90	12	0.02	269.00	4522.00	8900	20240123	-54.16	3685	20241101	10.72	8900	-54.16	20240123	3685	10.72	20241101	8900	-54.16	20240123	3685	10.72	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
145	20241106	090956	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	45	2	1.10	2286585	559	1.57	4065	4145	4065	5330	2870	4100	4090.49	0.78	-66	4433	4266	4073	3906	3713	4350	3990	68	1230	500	2540	5	1	13692000	568	15.41	0.92	12	0.00	269.00	4522.00	8900	20240123	-53.43	3685	20241101	12.48	8900	-53.43	20240123	3685	12.48	20241101	8900	-53.43	20240123	3685	12.48	20241101	1.15	N	277070	500	68 억	107189	N	N	0	N	N
146	20241105	160928	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	220	2	5.67	146098350	35682	261.58	3880	4240	3880	5040	2720	3880	4094.46	0.81	-2925	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	561	15.24	0.91	12	0.26	269.00	4522.00	8900	20240123	-53.93	3685	20241101	11.26	8900	-53.93	20240123	3685	11.26	20241101	8900	-53.93	20240123	3685	11.26	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
147	20241105	150947	57	100.00	KOSDAQ		금융	N	N	N	N	N	4100	220	2	5.67	139359695	34038	249.53	3880	4240	3880	5040	2720	3880	4094.24	0.81	-3122	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	561	15.24	0.91	12	0.25	269.00	4522.00	8900	20240123	-53.93	3685	20241101	11.26	8900	-53.93	20240123	3685	11.26	20241101	8900	-53.93	20240123	3685	11.26	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
148	20241105	140942	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	250	2	6.44	134575950	32871	240.97	3880	4240	3880	5040	2720	3880	4094.06	0.81	-3213	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	565	15.35	0.91	12	0.24	269.00	4522.00	8900	20240123	-53.60	3685	20241101	12.08	8900	-53.60	20240123	3685	12.08	20241101	8900	-53.60	20240123	3685	12.08	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
149	20241105	130949	57	100.00	KOSDAQ		금융	N	N	N	N	N	4160	280	2	7.22	127749820	31216	228.84	3880	4240	3880	5040	2720	3880	4092.45	0.81	-3502	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	570	15.46	0.92	12	0.23	269.00	4522.00	8900	20240123	-53.26	3685	20241101	12.89	8900	-53.26	20240123	3685	12.89	20241101	8900	-53.26	20240123	3685	12.89	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
150	20241105	120939	57	100.00	KOSDAQ		금융	N	N	N	N	N	4145	265	2	6.83	117193230	28674	210.20	3880	4240	3880	5040	2720	3880	4087.09	0.81	-3228	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	568	15.41	0.92	12	0.21	269.00	4522.00	8900	20240123	-53.43	3685	20241101	12.48	8900	-53.43	20240123	3685	12.48	20241101	8900	-53.43	20240123	3685	12.48	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
151	20241105	110926	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	255	2	6.57	113851115	27866	204.28	3880	4240	3880	5040	2720	3880	4085.66	0.81	-3344	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	566	15.37	0.91	12	0.20	269.00	4522.00	8900	20240123	-53.54	3685	20241101	12.21	8900	-53.54	20240123	3685	12.21	20241101	8900	-53.54	20240123	3685	12.21	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
152	20241105	100935	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	300	2	7.73	67300895	16652	122.07	3880	4200	3880	5040	2720	3880	4041.61	0.81	-3743	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	572	15.54	0.92	12	0.12	269.00	4522.00	8900	20240123	-53.03	3685	20241101	13.43	8900	-53.03	20240123	3685	13.43	20241101	8900	-53.03	20240123	3685	13.43	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
153	20241105	090932	57	100.00	KOSDAQ		금융	N	N	N	N	N	3940	60	2	1.55	11056230	2810	20.60	3880	4000	3880	5040	2720	3880	3934.60	0.81	-470	4000	3940	3820	3760	3640	3970	3790	68	1160	500	2400	5	1	13692000	539	14.65	0.87	12	0.02	269.00	4522.00	8900	20240123	-55.73	3685	20241101	6.92	8900	-55.73	20240123	3685	6.92	20241101	8900	-55.73	20240123	3685	6.92	20241101	1.16	N	277070	500	68 억	110233	N	N	0	N	N
154	20241104	160927	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	115	2	3.05	51532035	13641	74.21	3765	3880	3700	4890	2640	3765	3777.73	0.79	1507	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	531	14.42	0.86	12	0.10	269.00	4522.00	8900	20240123	-56.40	3685	20241101	5.29	8900	-56.40	20240123	3685	5.29	20241101	8900	-56.40	20240123	3685	5.29	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
155	20241104	150946	57	100.00	KOSDAQ		금융	N	N	N	N	N	3835	70	2	1.86	47091545	12491	67.96	3765	3840	3700	4890	2640	3765	3770.04	0.79	1484	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	525	14.26	0.85	12	0.09	269.00	4522.00	8900	20240123	-56.91	3685	20241101	4.07	8900	-56.91	20240123	3685	4.07	20241101	8900	-56.91	20240123	3685	4.07	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
156	20241104	140928	57	100.00	KOSDAQ		금융	N	N	N	N	N	3840	75	2	1.99	40452785	10752	58.50	3765	3840	3700	4890	2640	3765	3762.35	0.79	954	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	526	14.28	0.85	12	0.08	269.00	4522.00	8900	20240123	-56.85	3685	20241101	4.21	8900	-56.85	20240123	3685	4.21	20241101	8900	-56.85	20240123	3685	4.21	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
157	20241104	130900	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	25	2	0.66	31795180	8483	46.15	3765	3790	3700	4890	2640	3765	3748.11	0.79	535	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	519	14.09	0.84	12	0.06	269.00	4522.00	8900	20240123	-57.42	3685	20241101	2.85	8900	-57.42	20240123	3685	2.85	20241101	8900	-57.42	20240123	3685	2.85	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
158	20241104	120914	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	20	2	0.53	29747160	7942	43.21	3765	3790	3700	4890	2640	3765	3745.55	0.79	640	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	518	14.07	0.84	12	0.06	269.00	4522.00	8900	20240123	-57.47	3685	20241101	2.71	8900	-57.47	20240123	3685	2.71	20241101	8900	-57.47	20240123	3685	2.71	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
159	20241104	110908	57	100.00	KOSDAQ		금융	N	N	N	N	N	3780	15	2	0.40	26155045	6989	38.02	3765	3790	3700	4890	2640	3765	3742.32	0.79	404	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	518	14.05	0.84	12	0.05	269.00	4522.00	8900	20240123	-57.53	3685	20241101	2.58	8900	-57.53	20240123	3685	2.58	20241101	8900	-57.53	20240123	3685	2.58	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
160	20241104	100857	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-25	5	-0.66	14674275	3931	21.39	3765	3790	3700	4890	2640	3765	3732.96	0.79	-167	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	512	13.90	0.83	12	0.03	269.00	4522.00	8900	20240123	-57.98	3685	20241101	1.49	8900	-57.98	20240123	3685	1.49	20241101	8900	-57.98	20240123	3685	1.49	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
161	20241104	090911	57	100.00	KOSDAQ		금융	N	N	N	N	N	3775	10	2	0.27	5517870	1467	7.98	3765	3790	3725	4890	2640	3765	3761.33	0.79	-1	3858	3811	3748	3701	3638	3835	3725	68	1125	500	2330	5	1	13692000	517	14.03	0.83	12	0.01	269.00	4522.00	8900	20240123	-57.58	3685	20241101	2.44	8900	-57.58	20240123	3685	2.44	20241101	8900	-57.58	20240123	3685	2.44	20241101	1.19	N	277070	500	68 억	108771	N	N	0	N	N
162	20241101	160839	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3765	-20	5	-0.53	68654590	18378	98.34	3760	3795	3685	4920	2650	3785	3735.66	0.82	-3504	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	516	14.00	0.83	12	0.13	269.00	4522.00	8900	20240123	-57.70	3685	20241101	2.17	8900	-57.70	20240123	3685	2.17	20241101	8900	-57.70	20240123	3685	2.17	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
163	20241101	150858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3710	-75	5	-1.98	60543800	16198	86.68	3760	3795	3685	4920	2650	3785	3737.73	0.82	-3366	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	508	13.79	0.82	12	0.12	269.00	4522.00	8900	20240123	-58.31	3685	20241101	0.68	8900	-58.31	20240123	3685	0.68	20241101	8900	-58.31	20240123	3685	0.68	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
164	20241101	140825	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3735	-50	5	-1.32	57549060	15389	82.35	3760	3795	3685	4920	2650	3785	3739.62	0.82	-3780	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	511	13.88	0.83	12	0.11	269.00	4522.00	8900	20240123	-58.03	3685	20241101	1.36	8900	-58.03	20240123	3685	1.36	20241101	8900	-58.03	20240123	3685	1.36	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
165	20241101	131022	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3730	-55	5	-1.45	56903400	15216	81.42	3760	3795	3685	4920	2650	3785	3739.71	0.82	-3780	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	511	13.87	0.82	12	0.11	269.00	4522.00	8900	20240123	-58.09	3685	20241101	1.22	8900	-58.09	20240123	3685	1.22	20241101	8900	-58.09	20240123	3685	1.22	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
166	20241101	121023	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3765	-20	5	-0.53	30747530	8235	44.07	3760	3770	3695	4920	2650	3785	3733.76	0.82	-4353	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	516	14.00	0.83	12	0.06	269.00	4522.00	8900	20240123	-57.70	3695	20241101	1.89	8900	-57.70	20240123	3695	1.89	20241101	8900	-57.70	20240123	3695	1.89	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
167	20241101	111019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3735	-50	5	-1.32	28547365	7646	40.91	3760	3770	3695	4920	2650	3785	3733.63	0.82	-4257	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	511	13.88	0.83	12	0.06	269.00	4522.00	8900	20240123	-58.03	3695	20241101	1.08	8900	-58.03	20240123	3695	1.08	20241101	8900	-58.03	20240123	3695	1.08	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
168	20241101	101020	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3710	-75	5	-1.98	21817155	5833	31.21	3760	3770	3710	4920	2650	3785	3740.30	0.82	-2809	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	508	13.79	0.82	12	0.04	269.00	4522.00	8900	20240123	-58.31	3710	20241101	0.00	8900	-58.31	20240123	3710	0.00	20241101	8900	-58.31	20240123	3710	0.00	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N
169	20241101	091017	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3770	-15	5	-0.40	15459795	4125	22.07	3760	3770	3720	4920	2650	3785	3747.83	0.82	-2679	3911	3847	3796	3732	3681	3822	3707	68	1135	500	2340	5	1	13692000	516	14.01	0.83	12	0.03	269.00	4522.00	8900	20240123	-57.64	3720	20241101	1.34	8900	-57.64	20240123	3720	1.34	20241101	8900	-57.64	20240123	3720	1.34	20241101	1.19	N	277070	500	68 억	112307	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History