KissMeData/016600/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

65 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	160334	57	100.00	KOSDAQ		금융	N	N	N	N	N	261	-6	5	-2.25	90880422	346974	134.64	266	266	259	347	187	267	261.92	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	465	6.53	0.34	12	0.19	40.00	770.00	402	20240612	-35.07	249	20241115	4.82	402	-35.07	20240612	249	4.82	20241115	402	-35.07	20240612	249	4.82	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
3	20241129	150338	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	81309150	310312	120.41	266	266	259	347	187	267	262.02	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.17	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
4	20241129	140335	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	-3	5	-1.12	78264505	298704	115.91	266	266	259	347	187	267	262.01	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	471	6.60	0.34	12	0.17	40.00	770.00	402	20240612	-34.33	249	20241115	6.02	402	-34.33	20240612	249	6.02	20241115	402	-34.33	20240612	249	6.02	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
5	20241129	130338	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	-3	5	-1.12	70529250	269377	104.53	266	266	259	347	187	267	261.82	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	471	6.60	0.34	12	0.15	40.00	770.00	402	20240612	-34.33	249	20241115	6.02	402	-34.33	20240612	249	6.02	20241115	402	-34.33	20240612	249	6.02	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
6	20241129	120339	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	56129835	214705	83.31	266	266	259	347	187	267	261.43	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.12	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
7	20241129	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	53463757	204564	79.38	266	266	259	347	187	267	261.35	1.02	-3691	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.11	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
8	20241129	100337	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	45358378	173545	67.34	266	266	259	347	187	267	261.36	1.02	3043	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.10	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
9	20241129	090337	57	100.00	KOSDAQ		금융	N	N	N	N	N	261	-6	5	-2.25	18830661	71891	27.90	266	266	259	347	187	267	261.93	1.02	11145	273	270	265	262	257	271	263	891	80	500	190	1	1	178247112	465	6.53	0.34	12	0.04	40.00	770.00	402	20240612	-35.07	249	20241115	4.82	402	-35.07	20240612	249	4.82	20241115	402	-35.07	20240612	249	4.82	20241115	1.47	N	016600	500	891 억	1810597	N	N	N	N
10	20241128	160333	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	0	3	0.00	67935435	257548	128.99	267	268	260	347	187	267	263.77	1.02	-5372	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.14	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
11	20241128	150341	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	58133568	220764	110.57	267	267	260	347	187	267	263.33	1.02	-1911	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.12	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
12	20241128	140342	57	100.00	KOSDAQ		금융	N	N	N	N	N	263	-4	5	-1.50	53401661	202780	101.56	267	267	260	347	187	267	263.35	1.02	-704	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	469	6.58	0.34	12	0.11	40.00	770.00	402	20240612	-34.58	249	20241115	5.62	402	-34.58	20240612	249	5.62	20241115	402	-34.58	20240612	249	5.62	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
13	20241128	130338	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	-3	5	-1.12	34687917	131339	65.78	267	267	262	347	187	267	264.11	1.02	-2504	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	471	6.60	0.34	12	0.07	40.00	770.00	402	20240612	-34.33	249	20241115	6.02	402	-34.33	20240612	249	6.02	20241115	402	-34.33	20240612	249	6.02	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
14	20241128	120340	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	0	3	0.00	7671527	28862	14.46	267	267	264	347	187	267	265.80	1.02	-2392	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.02	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
15	20241128	110344	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	0	3	0.00	6975141	26252	13.15	267	267	264	347	187	267	265.70	1.02	-1920	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.01	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
16	20241128	100340	57	100.00	KOSDAQ		금융	N	N	N	N	N	266	-1	5	-0.37	1223033	4592	2.30	267	267	265	347	187	267	266.34	1.02	-1065	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	474	6.65	0.35	12	0.00	40.00	770.00	402	20240612	-33.83	249	20241115	6.83	402	-33.83	20240612	249	6.83	20241115	402	-33.83	20240612	249	6.83	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
17	20241128	090338	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	0	3	0.00	626730	2349	1.18	267	267	265	347	187	267	266.81	1.02	-731	274	270	267	263	260	269	262	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.00	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815969	N	N	N	N
18	20241127	160331	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	-2	5	-0.74	53076555	198880	67.51	271	271	264	349	189	269	266.88	1.02	735	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.11	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
19	20241127	150336	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	-2	5	-0.74	49166727	184198	62.53	271	271	264	349	189	269	266.92	1.02	735	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.10	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
20	20241127	140336	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	-2	5	-0.74	38597725	144368	49.01	271	271	265	349	189	269	267.36	1.02	1013	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.08	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
21	20241127	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	266	-3	5	-1.12	24687196	92288	31.33	271	271	265	349	189	269	267.50	1.02	2012	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	474	6.65	0.35	12	0.05	40.00	770.00	402	20240612	-33.83	249	20241115	6.83	402	-33.83	20240612	249	6.83	20241115	402	-33.83	20240612	249	6.83	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
22	20241127	120337	57	100.00	KOSDAQ		금융	N	N	N	N	N	266	-3	5	-1.12	18210846	67934	23.06	271	271	265	349	189	269	268.07	1.02	2134	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	474	6.65	0.35	12	0.04	40.00	770.00	402	20240612	-33.83	249	20241115	6.83	402	-33.83	20240612	249	6.83	20241115	402	-33.83	20240612	249	6.83	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
23	20241127	110336	57	100.00	KOSDAQ		금융	N	N	N	N	N	268	-1	5	-0.37	9276490	34418	11.68	271	271	268	349	189	269	269.52	1.02	-314	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	478	6.70	0.35	12	0.02	40.00	770.00	402	20240612	-33.33	249	20241115	7.63	402	-33.33	20240612	249	7.63	20241115	402	-33.33	20240612	249	7.63	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
24	20241127	100335	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	0	3	0.00	3297704	12205	4.14	271	271	269	349	189	269	270.19	1.02	179	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	479	6.72	0.35	12	0.01	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
25	20241127	090335	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	2	2	0.74	1580196	5831	1.98	271	271	270	349	189	269	271.00	1.02	-873	278	273	270	265	262	272	264	891	80	500	190	1	1	178247112	483	6.78	0.35	12	0.00	40.00	770.00	402	20240612	-32.59	249	20241115	8.84	402	-32.59	20240612	249	8.84	20241115	402	-32.59	20240612	249	8.84	20241115	1.45	N	016600	500	891 억	1815234	N	N	N	N
26	20241126	160336	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	-4	5	-1.47	78444982	291585	81.76	274	275	267	354	192	273	269.03	1.02	-1799	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	479	6.72	0.35	12	0.16	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
27	20241126	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	-4	5	-1.47	74907921	278435	78.07	274	275	267	354	192	273	269.03	1.02	-1799	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	479	6.72	0.35	12	0.16	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
28	20241126	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	-4	5	-1.47	67762613	251742	70.59	274	275	267	354	192	273	269.17	1.02	-7457	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	479	6.72	0.35	12	0.14	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
29	20241126	130333	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	-3	5	-1.10	45308835	167963	47.10	274	275	267	354	192	273	269.75	1.02	-5873	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.09	40.00	770.00	402	20240612	-32.84	249	20241115	8.43	402	-32.84	20240612	249	8.43	20241115	402	-32.84	20240612	249	8.43	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
30	20241126	120336	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	-3	5	-1.10	41295452	153069	42.92	274	275	267	354	192	273	269.78	1.02	-5473	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.09	40.00	770.00	402	20240612	-32.84	249	20241115	8.43	402	-32.84	20240612	249	8.43	20241115	402	-32.84	20240612	249	8.43	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
31	20241126	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	-3	5	-1.10	30073892	111326	31.22	274	275	267	354	192	273	270.14	1.02	-5451	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.06	40.00	770.00	402	20240612	-32.84	249	20241115	8.43	402	-32.84	20240612	249	8.43	20241115	402	-32.84	20240612	249	8.43	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
32	20241126	100336	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	-2	5	-0.73	19950151	73638	20.65	274	275	268	354	192	273	270.92	1.02	-4067	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.04	40.00	770.00	402	20240612	-32.59	249	20241115	8.84	402	-32.59	20240612	249	8.84	20241115	402	-32.59	20240612	249	8.84	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
33	20241126	090334	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	1	2	0.37	1599870	5847	1.64	274	275	273	354	192	273	273.62	1.02	-243	278	275	273	270	268	277	272	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.00	40.00	770.00	402	20240612	-31.84	249	20241115	10.04	402	-31.84	20240612	249	10.04	20241115	402	-31.84	20240612	249	10.04	20241115	1.47	N	016600	500	891 억	1817033	N	N	N	N
34	20241125	160328	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	1	2	0.37	97340079	356609	97.82	272	276	271	353	191	272	272.96	1.03	-20563	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.20	40.00	770.00	402	20240612	-32.09	249	20241115	9.64	402	-32.09	20240612	249	9.64	20241115	402	-32.09	20240612	249	9.64	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
35	20241125	150333	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	0	3	0.00	91284941	334352	91.71	272	276	271	353	191	272	273.02	1.03	-20642	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.19	40.00	770.00	402	20240612	-32.34	249	20241115	9.24	402	-32.34	20240612	249	9.24	20241115	402	-32.34	20240612	249	9.24	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
36	20241125	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	42928049	156875	43.03	272	276	271	353	191	272	273.64	1.03	-19169	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.09	40.00	770.00	402	20240612	-31.59	249	20241115	10.44	402	-31.59	20240612	249	10.44	20241115	402	-31.59	20240612	249	10.44	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
37	20241125	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	42867765	156655	42.97	272	276	271	353	191	272	273.64	1.03	-19169	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.09	40.00	770.00	402	20240612	-31.59	249	20241115	10.44	402	-31.59	20240612	249	10.44	20241115	402	-31.59	20240612	249	10.44	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
38	20241125	120334	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	30187763	110392	30.28	272	276	271	353	191	272	273.46	1.03	-10419	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.06	40.00	770.00	402	20240612	-31.59	249	20241115	10.44	402	-31.59	20240612	249	10.44	20241115	402	-31.59	20240612	249	10.44	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
39	20241125	110332	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	26935502	98512	27.02	272	276	271	353	191	272	273.42	1.03	-9958	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.06	40.00	770.00	402	20240612	-31.59	249	20241115	10.44	402	-31.59	20240612	249	10.44	20241115	402	-31.59	20240612	249	10.44	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
40	20241125	100328	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	2	2	0.74	18896507	69222	18.99	272	274	271	353	191	272	272.98	1.03	-10772	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.04	40.00	770.00	402	20240612	-31.84	249	20241115	10.04	402	-31.84	20240612	249	10.04	20241115	402	-31.84	20240612	249	10.04	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
41	20241125	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	-1	5	-0.37	2920415	10747	2.95	272	274	271	353	191	272	271.74	1.03	-6406	292	282	274	264	256	287	269	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.01	40.00	770.00	402	20240612	-32.59	249	20241115	8.84	402	-32.59	20240612	249	8.84	20241115	402	-32.59	20240612	249	8.84	20241115	1.45	N	016600	500	891 억	1837596	N	N	N	N
42	20241122	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	6	2	2.26	99378007	364555	38.50	266	284	266	345	187	266	272.60	1.02	22750	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	485	6.80	0.35	12	0.20	40.00	770.00	402	20240612	-32.34	249	20241115	9.24	402	-32.34	20240612	249	9.24	20241115	402	-32.34	20240612	249	9.24	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
43	20241122	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	7	2	2.63	91138227	334364	35.31	266	284	266	345	187	266	272.57	1.02	27490	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	487	6.83	0.35	12	0.19	40.00	770.00	402	20240612	-32.09	249	20241115	9.64	402	-32.09	20240612	249	9.64	20241115	402	-32.09	20240612	249	9.64	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
44	20241122	140319	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	7	2	2.63	89911371	329854	34.83	266	284	266	345	187	266	272.58	1.02	27626	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	487	6.83	0.35	12	0.19	40.00	770.00	402	20240612	-32.09	249	20241115	9.64	402	-32.09	20240612	249	9.64	20241115	402	-32.09	20240612	249	9.64	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
45	20241122	130318	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	8	2	3.01	84786215	311027	32.85	266	284	266	345	187	266	272.60	1.02	27626	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	488	6.85	0.36	12	0.17	40.00	770.00	402	20240612	-31.84	249	20241115	10.04	402	-31.84	20240612	249	10.04	20241115	402	-31.84	20240612	249	10.04	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
46	20241122	120318	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	7	2	2.63	79371401	291197	30.75	266	284	266	345	187	266	272.57	1.02	27626	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	487	6.83	0.35	12	0.16	40.00	770.00	402	20240612	-32.09	249	20241115	9.64	402	-32.09	20240612	249	9.64	20241115	402	-32.09	20240612	249	9.64	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
47	20241122	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	9	2	3.38	67911656	249224	26.32	266	284	266	345	187	266	272.49	1.02	27740	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	490	6.88	0.36	12	0.14	40.00	770.00	402	20240612	-31.59	249	20241115	10.44	402	-31.59	20240612	249	10.44	20241115	402	-31.59	20240612	249	10.44	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
48	20241122	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	8	2	3.01	58752915	215844	22.79	266	284	266	345	187	266	272.20	1.02	30752	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	488	6.85	0.36	12	0.12	40.00	770.00	402	20240612	-31.84	249	20241115	10.04	402	-31.84	20240612	249	10.04	20241115	402	-31.84	20240612	249	10.04	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
49	20241122	090318	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	3	2	1.13	2905491	10915	1.15	266	269	266	345	187	266	266.19	1.02	-111	291	278	267	254	243	285	261	891	79	500	190	1	1	178247112	479	6.72	0.35	12	0.01	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.46	N	016600	500	891 억	1815290	N	N	N	N
50	20241121	160316	57	100.00	KOSDAQ		금융	N	N	N	N	N	266	8	2	3.10	254614235	946834	436.48	258	280	256	335	181	258	268.92	1.03	-21521	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	474	6.65	0.35	12	0.53	40.00	770.00	402	20240612	-33.83	249	20241115	6.83	402	-33.83	20240612	249	6.83	20241115	402	-33.83	20240612	249	6.83	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
51	20241121	150321	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	12	2	4.65	234628205	872004	401.98	258	280	256	335	181	258	269.07	1.03	-22249	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	481	6.75	0.35	12	0.49	40.00	770.00	402	20240612	-32.84	249	20241115	8.43	402	-32.84	20240612	249	8.43	20241115	402	-32.84	20240612	249	8.43	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
52	20241121	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	9	2	3.49	228671047	849858	391.77	258	280	256	335	181	258	269.07	1.03	-21843	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	476	6.67	0.35	12	0.48	40.00	770.00	402	20240612	-33.58	249	20241115	7.23	402	-33.58	20240612	249	7.23	20241115	402	-33.58	20240612	249	7.23	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
53	20241121	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	11	2	4.26	185559294	689651	317.92	258	280	256	335	181	258	269.06	1.03	-24743	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	479	6.72	0.35	12	0.39	40.00	770.00	402	20240612	-33.08	249	20241115	8.03	402	-33.08	20240612	249	8.03	20241115	402	-33.08	20240612	249	8.03	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
54	20241121	120319	57	100.00	KOSDAQ		금융	N	N	N	N	N	264	6	2	2.33	43585983	168480	77.67	258	264	256	335	181	258	258.70	1.03	-7443	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	471	6.60	0.34	12	0.09	40.00	770.00	402	20240612	-34.33	249	20241115	6.02	402	-34.33	20240612	249	6.02	20241115	402	-34.33	20240612	249	6.02	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
55	20241121	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	1	2	0.39	25724967	99891	46.05	258	260	256	335	181	258	257.53	1.03	-2599	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	462	6.47	0.34	12	0.06	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
56	20241121	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	0	3	0.00	22624890	87881	40.51	258	260	256	335	181	258	257.45	1.03	-1032	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.05	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
57	20241121	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	0	3	0.00	106038	411	0.19	258	258	258	335	181	258	258.00	1.03	-58	260	258	257	255	254	260	257	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.00	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.49	N	016600	500	891 억	1836811	N	N	N	N
58	20241120	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	55845202	216927	49.15	257	259	256	334	180	257	257.44	1.03	-6475	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.12	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
59	20241120	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	49736472	193207	43.78	257	259	256	334	180	257	257.43	1.03	-6475	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.11	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
60	20241120	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	45973390	178597	40.47	257	259	256	334	180	257	257.41	1.03	-6475	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.10	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
61	20241120	130324	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	43287159	168173	38.10	257	259	256	334	180	257	257.40	1.03	-6068	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.09	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
62	20241120	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	2	2	0.78	18020571	69910	15.84	257	259	256	334	180	257	257.77	1.03	-2532	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	462	6.47	0.34	12	0.04	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
63	20241120	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	13189389	51144	11.59	257	259	256	334	180	257	257.89	1.03	-2367	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.03	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
64	20241120	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	2	2	0.78	9641342	37393	8.47	257	259	256	334	180	257	257.84	1.03	-1955	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	462	6.47	0.34	12	0.02	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
65	20241120	090321	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	1432696	5578	1.26	257	258	256	334	180	257	256.85	1.03	-1288	261	258	257	254	253	259	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.00	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.54	N	016600	500	891 억	1843286	N	N	N	N
66	20241119	160308	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	111256537	432236	86.58	257	260	256	334	180	257	257.40	1.04	-2515	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.24	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
67	20241119	150312	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	2	2	0.78	108256654	420566	84.24	257	260	256	334	180	257	257.41	1.04	-2522	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	462	6.47	0.34	12	0.24	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
68	20241119	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	103339686	401508	80.42	257	260	256	334	180	257	257.38	1.04	-2564	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.23	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
69	20241119	130312	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	71684734	278411	55.77	257	260	256	334	180	257	257.48	1.04	-994	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.16	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
70	20241119	120309	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	64770994	251608	50.40	257	260	256	334	180	257	257.43	1.04	-725	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.14	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
71	20241119	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	57535278	223562	44.78	257	260	256	334	180	257	257.36	1.04	-682	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.13	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
72	20241119	100318	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	2	2	0.78	54870264	213232	42.71	257	260	256	334	180	257	257.33	1.04	-1225	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	462	6.47	0.34	12	0.12	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
73	20241119	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	258	1	2	0.39	5341862	20741	4.15	257	258	257	334	180	257	257.55	1.04	-1177	261	258	256	253	251	260	255	891	77	500	190	1	1	178247112	460	6.45	0.34	12	0.01	40.00	770.00	402	20240612	-35.82	249	20241115	3.61	402	-35.82	20240612	249	3.61	20241115	402	-35.82	20240612	249	3.61	20241115	1.51	N	016600	500	891 억	1845801	N	N	N	N
74	20241118	160309	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	128064817	499007	29.98	254	259	254	334	180	257	256.64	1.04	-4264	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.28	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
75	20241118	150311	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	99766670	388867	23.37	254	259	254	334	180	257	256.56	1.04	-4264	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.22	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
76	20241118	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	75477120	294590	17.70	254	259	254	334	180	257	256.21	1.04	-2909	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.17	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
77	20241118	130310	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	62479947	244019	14.66	254	259	254	334	180	257	256.05	1.04	-2906	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.14	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
78	20241118	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	60109607	234805	14.11	254	259	254	334	180	257	256.00	1.04	-2906	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.13	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
79	20241118	110311	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	55968552	218749	13.14	254	259	254	334	180	257	255.86	1.04	1811	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.12	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
80	20241118	100312	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	40145684	156789	9.42	254	259	254	334	180	257	256.05	1.04	2146	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.09	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
81	20241118	090308	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	0	3	0.00	1358852	5338	0.32	254	257	254	334	180	257	254.56	1.04	0	274	265	257	248	240	261	244	891	77	500	190	1	1	178247112	458	6.42	0.33	12	0.00	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.64	N	016600	500	891 억	1850064	N	N	N	N
82	20241115	160317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	257	-9	5	-3.38	421497340	1656465	356.26	266	266	249	345	187	266	254.45	1.01	57620	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	458	6.42	0.33	12	0.93	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
83	20241115	150324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	256	-10	5	-3.76	410615233	1613978	347.12	266	266	249	345	187	266	254.41	1.01	68934	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	456	6.40	0.33	12	0.91	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
84	20241115	140322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	255	-11	5	-4.14	391239469	1538063	330.79	266	266	249	345	187	266	254.37	1.01	63086	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	455	6.38	0.33	12	0.86	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
85	20241115	130321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	255	-11	5	-4.14	361897492	1422955	306.03	266	266	249	345	187	266	254.33	1.01	61611	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	455	6.38	0.33	12	0.80	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
86	20241115	120322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	251	-15	5	-5.64	308163665	1211369	260.53	266	266	249	345	187	266	254.39	1.01	57933	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	447	6.28	0.33	12	0.68	40.00	770.00	402	20240612	-37.56	249	20241115	0.80	402	-37.56	20240612	249	0.80	20241115	402	-37.56	20240612	249	0.80	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
87	20241115	110316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	256	-10	5	-3.76	168419213	655320	140.94	266	266	252	345	187	266	257.00	1.01	19115	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	456	6.40	0.33	12	0.37	40.00	770.00	402	20240612	-36.32	252	20241115	1.59	402	-36.32	20240612	252	1.59	20241115	402	-36.32	20240612	252	1.59	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
88	20241115	100317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	259	-7	5	-2.63	65775636	251870	54.17	266	266	256	345	187	266	261.15	1.01	11896	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	462	6.47	0.34	12	0.14	40.00	770.00	402	20240612	-35.57	256	20241115	1.17	402	-35.57	20240612	256	1.17	20241115	402	-35.57	20240612	256	1.17	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
89	20241115	090338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	265	-1	5	-0.38	3788443	14283	3.07	266	266	265	345	187	266	265.24	1.01	174	272	269	267	264	262	268	263	891	79	500	190	1	1	178247112	472	6.62	0.34	12	0.01	40.00	770.00	402	20240612	-34.08	265	20241115	0.00	402	-34.08	20240612	265	0.00	20241115	402	-34.08	20240612	265	0.00	20241115	1.63	N	016600	500	891 억	1792444	N	N	N	N
90	20241114	160313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	266	-1	5	-0.37	120656754	452671	108.13	266	270	265	347	187	267	266.54	1.00	1932	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	474	6.65	0.35	12	0.25	40.00	770.00	402	20240612	-33.83	265	20241114	0.38	402	-33.83	20240612	265	0.38	20241114	402	-33.83	20240612	265	0.38	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
91	20241114	150315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	266	-1	5	-0.37	111411079	417790	99.80	266	270	265	347	187	267	266.67	1.00	1845	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	474	6.65	0.35	12	0.23	40.00	770.00	402	20240612	-33.83	265	20241114	0.38	402	-33.83	20240612	265	0.38	20241114	402	-33.83	20240612	265	0.38	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
92	20241114	140312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	0	3	0.00	84408656	316094	75.51	266	270	265	347	187	267	267.04	1.00	2010	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.18	40.00	770.00	402	20240612	-33.58	265	20241114	0.75	402	-33.58	20240612	265	0.75	20241114	402	-33.58	20240612	265	0.75	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
93	20241114	130313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	0	3	0.00	58575038	219307	52.39	266	270	265	347	187	267	267.09	1.00	4775	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.12	40.00	770.00	402	20240612	-33.58	265	20241114	0.75	402	-33.58	20240612	265	0.75	20241114	402	-33.58	20240612	265	0.75	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
94	20241114	120312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	0	3	0.00	27205351	101725	24.30	266	270	266	347	187	267	267.44	1.00	5527	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.06	40.00	770.00	402	20240612	-33.58	266	20241114	0.38	402	-33.58	20240612	266	0.38	20241114	402	-33.58	20240612	266	0.38	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
95	20241114	110315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	269	2	2	0.75	17870266	66958	15.99	266	269	266	347	187	267	266.89	1.00	8802	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	479	6.72	0.35	12	0.04	40.00	770.00	402	20240612	-33.08	266	20241114	1.13	402	-33.08	20240612	266	1.13	20241114	402	-33.08	20240612	266	1.13	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
96	20241114	100324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	0	3	0.00	3684177	13837	3.31	266	267	266	347	187	267	266.26	1.00	0	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.01	40.00	770.00	402	20240612	-33.58	266	20241114	0.38	402	-33.58	20240612	266	0.38	20241114	402	-33.58	20240612	266	0.38	20241114	1.62	N	016600	500	891 억	1790632	N	N	N	N
97	20241114	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	267	0	3	0.00	0	0	0.00	0	0	0	347	187	267	0.00	1.00	0	286	276	271	261	256	274	259	891	80	500	190	1	1	178247112	476	6.67	0.35	12	0.00	40.00	770.00	402	20240612	-33.58	266	20241113	0.38	402	-33.58	20240612	266	0.38	20241113	402	-33.58	20240612	266	0.38	20241113	1.62	N	016600	500	891 억	1790632	N	N	N	N
98	20241113	160130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	-3	5	-1.11	112132748	416116	97.57	270	281	266	351	189	270	269.47	1.00	10598	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	476	6.67	0.35	12	0.23	40.00	770.00	402	20240612	-33.58	266	20241113	0.38	402	-33.58	20240612	266	0.38	20241113	402	-33.58	20240612	266	0.38	20241113	1.74	N	016600	500	891 억	1780034	N	N	N	N
99	20241113	150142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	-3	5	-1.11	106288895	394229	92.43	270	281	266	351	189	270	269.61	1.00	10598	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	476	6.67	0.35	12	0.22	40.00	770.00	402	20240612	-33.58	266	20241113	0.38	402	-33.58	20240612	266	0.38	20241113	402	-33.58	20240612	266	0.38	20241113	1.74	N	016600	500	891 억	1780034	N	N	N	N
100	20241113	140138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	267	-3	5	-1.11	97405096	360981	84.64	270	281	267	351	189	270	269.83	1.00	9428	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	476	6.67	0.35	12	0.20	40.00	770.00	402	20240612	-33.58	267	20241113	0.00	402	-33.58	20240612	267	0.00	20241113	402	-33.58	20240612	267	0.00	20241113	1.74	N	016600	500	891 억	1780034	N	N	N	N
101	20241113	130135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	0	3	0.00	88954937	329462	77.25	270	281	267	351	189	270	270.00	1.00	8908	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	481	6.75	0.35	12	0.18	40.00	770.00	402	20240612	-32.84	267	20241113	1.12	402	-32.84	20240612	267	1.12	20241113	402	-32.84	20240612	267	1.12	20241113	1.74	N	016600	500	891 억	1780034	N	N	N	N
102	20241113	120134	57	100.00	KOSDAQ		금융	N	N	N	N	N	269	-1	5	-0.37	43436754	159320	37.36	270	281	268	351	189	270	272.64	1.00	1037	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	479	6.72	0.35	12	0.09	40.00	770.00	402	20240612	-33.08	267	20241101	0.75	402	-33.08	20240612	267	0.75	20241101	402	-33.08	20240612	267	0.75	20241101	1.74	N	016600	500	891 억	1780034	N	N	N	N
103	20241113	110134	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	0	3	0.00	36868750	134873	31.62	270	281	268	351	189	270	273.36	1.00	385	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	481	6.75	0.35	12	0.08	40.00	770.00	402	20240612	-32.84	267	20241101	1.12	402	-32.84	20240612	267	1.12	20241101	402	-32.84	20240612	267	1.12	20241101	1.74	N	016600	500	891 억	1780034	N	N	N	N
104	20241113	100135	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	1	2	0.37	30054955	109581	25.69	270	281	269	351	189	270	274.27	1.00	339	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	483	6.78	0.35	12	0.06	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.74	N	016600	500	891 억	1780034	N	N	N	N
105	20241113	090131	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	0	3	0.00	65070	241	0.06	270	270	270	351	189	270	270.00	1.00	0	274	271	269	266	264	272	267	891	81	500	190	1	1	178247112	481	6.75	0.35	12	0.00	40.00	770.00	402	20240612	-32.84	267	20241101	1.12	402	-32.84	20240612	267	1.12	20241101	402	-32.84	20240612	267	1.12	20241101	1.74	N	016600	500	891 억	1780034	N	N	N	N
106	20241112	160306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-2	5	-0.74	115004895	426458	72.54	270	272	267	353	191	272	269.67	1.00	-4223	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.24	40.00	770.00	402	20240612	-32.84	267	20241112	1.12	402	-32.84	20240612	267	1.12	20241112	402	-32.84	20240612	267	1.12	20241112	1.77	N	016600	500	891 억	1784257	N	N	N	N
107	20241112	150307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-2	5	-0.74	106658095	395510	67.28	270	272	267	353	191	272	269.67	1.00	-3118	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.22	40.00	770.00	402	20240612	-32.84	267	20241112	1.12	402	-32.84	20240612	267	1.12	20241112	402	-32.84	20240612	267	1.12	20241112	1.77	N	016600	500	891 억	1784257	N	N	N	N
108	20241112	140310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-2	5	-0.74	91051170	337540	57.42	270	272	267	353	191	272	269.75	1.00	-4615	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.19	40.00	770.00	402	20240612	-32.84	267	20241112	1.12	402	-32.84	20240612	267	1.12	20241112	402	-32.84	20240612	267	1.12	20241112	1.77	N	016600	500	891 억	1784257	N	N	N	N
109	20241112	130307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-2	5	-0.74	88965123	329788	56.10	270	272	267	353	191	272	269.76	1.00	-5387	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.19	40.00	770.00	402	20240612	-32.84	267	20241112	1.12	402	-32.84	20240612	267	1.12	20241112	402	-32.84	20240612	267	1.12	20241112	1.77	N	016600	500	891 억	1784257	N	N	N	N
110	20241112	120308	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	-1	5	-0.37	31283940	115750	19.69	270	272	269	353	191	272	270.27	1.00	-2344	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.06	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.77	N	016600	500	891 억	1784257	N	N	N	N
111	20241112	110307	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	0	3	0.00	25903546	95896	16.31	270	272	269	353	191	272	270.12	1.00	-2344	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.05	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.77	N	016600	500	891 억	1784257	N	N	N	N
112	20241112	100307	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	-1	5	-0.37	19410995	71830	12.22	270	272	269	353	191	272	270.24	1.00	-2340	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.04	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.77	N	016600	500	891 억	1784257	N	N	N	N
113	20241112	090307	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	0	3	0.00	4092392	15157	2.58	270	272	270	353	191	272	270.00	1.00	-2229	278	275	272	269	266	273	267	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.01	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.77	N	016600	500	891 억	1784257	N	N	N	N
114	20241111	160305	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-2	5	-0.73	157505568	581920	644.02	274	275	269	356	192	274	270.67	1.00	6855	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.33	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
115	20241111	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	-1	5	-0.36	152314778	562888	622.95	274	275	269	356	192	274	270.60	1.00	7346	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	487	6.83	0.35	12	0.32	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
116	20241111	140308	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	0	3	0.00	148922987	550429	609.16	274	275	269	356	192	274	270.56	1.00	7346	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.31	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
117	20241111	130307	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-2	5	-0.73	136134988	503600	557.34	274	275	269	356	192	274	270.32	1.00	7366	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.28	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
118	20241111	120306	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	-3	5	-1.09	134163335	496323	549.29	274	275	269	356	192	274	270.31	1.00	7607	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	483	6.78	0.35	12	0.28	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
119	20241111	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-2	5	-0.73	113417141	419511	464.28	274	275	269	356	192	274	270.36	1.00	7371	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.24	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
120	20241111	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	270	-4	5	-1.46	76407766	282459	312.60	274	275	269	356	192	274	270.51	1.00	7081	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	481	6.75	0.35	12	0.16	40.00	770.00	402	20240612	-32.84	267	20241101	1.12	402	-32.84	20240612	267	1.12	20241101	402	-32.84	20240612	267	1.12	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
121	20241111	090304	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	1	2	0.36	33703	123	0.14	274	275	274	356	192	274	274.01	1.00	-18	278	276	274	272	270	275	271	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.00	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.77	N	016600	500	891 억	1777402	N	N	N	N
122	20241108	160302	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	0	3	0.00	24695660	90358	71.11	275	276	272	356	192	274	273.31	1.00	-531	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.05	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
123	20241108	150308	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	-1	5	-0.36	24442633	89432	70.38	275	276	272	356	192	274	273.31	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	487	6.83	0.35	12	0.05	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
124	20241108	140305	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-2	5	-0.73	22701477	83031	65.34	275	276	272	356	192	274	273.41	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.05	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
125	20241108	130305	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-2	5	-0.73	16974182	61989	48.78	275	276	272	356	192	274	273.83	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	485	6.80	0.35	12	0.03	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
126	20241108	120307	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	-1	5	-0.36	13924569	50807	39.98	275	276	273	356	192	274	274.07	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	487	6.83	0.35	12	0.03	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
127	20241108	110307	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	0	3	0.00	9124151	33237	26.16	275	276	273	356	192	274	274.52	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	488	6.85	0.36	12	0.02	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
128	20241108	100307	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	1	2	0.36	2226383	8099	6.37	275	276	274	356	192	274	274.90	1.00	-524	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.00	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
129	20241108	090303	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	1	2	0.36	368775	1341	1.06	275	276	274	356	192	274	275.00	1.00	-89	278	276	273	271	268	274	269	891	82	500	200	1	1	178247112	490	6.88	0.36	12	0.00	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.73	N	016600	500	891 억	1777933	N	N	N	N
130	20241107	160303	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	1	2	0.37	34598151	127016	36.53	275	275	270	354	192	273	272.39	1.00	215	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.07	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
131	20241107	150304	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-1	5	-0.37	34415617	126349	36.34	275	275	270	354	192	273	272.39	1.00	665	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.07	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
132	20241107	140306	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	2	2	0.73	32879028	120729	34.73	275	275	270	354	192	273	272.34	1.00	665	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.07	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
133	20241107	130307	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	2	2	0.73	29422023	108077	31.09	275	275	270	354	192	273	272.23	1.00	665	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.06	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
134	20241107	120305	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	1	2	0.37	24466256	90039	25.90	275	275	270	354	192	273	271.73	1.00	665	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.05	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
135	20241107	110305	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	0	3	0.00	22086771	81321	23.39	275	275	270	354	192	273	271.60	1.00	1176	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.05	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
136	20241107	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	-1	5	-0.37	16893372	62223	17.90	275	275	270	354	192	273	271.50	1.00	1445	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.03	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
137	20241107	090304	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	0	3	0.00	664881	2419	0.70	275	275	273	354	192	273	274.86	1.00	-89	279	275	274	270	269	275	270	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.00	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.75	N	016600	500	891 억	1777718	N	N	N	N
138	20241106	160305	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	-5	5	-1.80	95699659	347645	140.83	278	278	273	361	195	278	275.30	1.00	-2375	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	487	6.83	0.35	12	0.20	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
139	20241106	150313	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	-4	5	-1.44	90254983	327747	132.76	278	278	273	361	195	278	275.38	1.00	-2320	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.18	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
140	20241106	140311	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-3	5	-1.08	51536640	187140	75.81	278	278	274	361	195	278	275.39	1.00	-1932	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.10	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
141	20241106	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-3	5	-1.08	40909065	148483	60.15	278	278	275	361	195	278	275.51	1.00	-1636	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.08	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
142	20241106	120303	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	-2	5	-0.72	35535699	128971	52.24	278	278	275	361	195	278	275.53	1.00	-1598	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.07	40.00	770.00	402	20240612	-31.34	267	20241101	3.37	402	-31.34	20240612	267	3.37	20241101	402	-31.34	20240612	267	3.37	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
143	20241106	110307	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	-1	5	-0.36	21209897	77006	31.19	278	278	275	361	195	278	275.43	1.00	-1159	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.04	40.00	770.00	402	20240612	-31.09	267	20241101	3.75	402	-31.09	20240612	267	3.75	20241101	402	-31.09	20240612	267	3.75	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
144	20241106	100308	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	-2	5	-0.72	3998250	14462	5.86	278	278	276	361	195	278	276.47	1.00	-135	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.01	40.00	770.00	402	20240612	-31.34	267	20241101	3.37	402	-31.34	20240612	267	3.37	20241101	402	-31.34	20240612	267	3.37	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
145	20241106	090306	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	-1	5	-0.36	188482	678	0.27	278	278	277	361	195	278	278.00	1.00	0	284	280	276	272	268	283	275	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.00	40.00	770.00	402	20240612	-31.09	267	20241101	3.75	402	-31.09	20240612	267	3.75	20241101	402	-31.09	20240612	267	3.75	20241101	1.75	N	016600	500	891 억	1780093	N	N	N	N
146	20241105	160300	57	100.00	KOSDAQ		금융	N	N	N	N	N	278	1	2	0.36	65979668	239880	170.63	275	280	272	360	194	277	275.05	1.00	-3274	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	496	6.95	0.36	12	0.13	40.00	770.00	402	20240612	-30.85	267	20241101	4.12	402	-30.85	20240612	267	4.12	20241101	402	-30.85	20240612	267	4.12	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
147	20241105	150305	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	0	3	0.00	60902910	221600	157.62	275	280	272	360	194	277	274.83	1.00	-2727	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.12	40.00	770.00	402	20240612	-31.09	267	20241101	3.75	402	-31.09	20240612	267	3.75	20241101	402	-31.09	20240612	267	3.75	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
148	20241105	140303	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-2	5	-0.72	55395943	201597	143.40	275	280	272	360	194	277	274.79	1.00	-1721	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.11	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
149	20241105	130304	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-2	5	-0.72	50914110	185326	131.82	275	280	272	360	194	277	274.73	1.00	-1721	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.10	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
150	20241105	120303	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	-3	5	-1.08	50223818	182815	130.04	275	280	272	360	194	277	274.72	1.00	-1499	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.10	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
151	20241105	110257	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-2	5	-0.72	28189254	102288	72.76	275	280	272	360	194	277	275.59	1.00	783	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.06	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
152	20241105	100302	57	100.00	KOSDAQ		금융	N	N	N	N	N	278	1	2	0.36	5359630	19310	13.74	275	280	275	360	194	277	277.56	1.00	-1289	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	496	6.95	0.36	12	0.01	40.00	770.00	402	20240612	-30.85	267	20241101	4.12	402	-30.85	20240612	267	4.12	20241101	402	-30.85	20240612	267	4.12	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
153	20241105	090300	57	100.00	KOSDAQ		금융	N	N	N	N	N	279	2	2	0.72	1021571	3713	2.64	275	279	275	360	194	277	275.13	1.00	0	284	280	276	272	268	282	274	891	83	500	200	1	1	178247112	497	6.97	0.36	12	0.00	40.00	770.00	402	20240612	-30.60	267	20241101	4.49	402	-30.60	20240612	267	4.49	20241101	402	-30.60	20240612	267	4.49	20241101	1.73	N	016600	500	891 억	1783367	N	N	N	N
154	20241104	160300	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	5	2	1.84	37868615	137357	33.36	273	280	272	353	191	272	275.69	1.00	-1451	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	494	6.92	0.36	12	0.08	40.00	770.00	402	20240612	-31.09	267	20241101	3.75	402	-31.09	20240612	267	3.75	20241101	402	-31.09	20240612	267	3.75	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
155	20241104	150306	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	33717075	122346	29.71	273	280	272	353	191	272	275.59	1.00	-1280	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.07	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
156	20241104	140259	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	4	2	1.47	30714916	111454	27.07	273	280	272	353	191	272	275.58	1.00	-1280	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	492	6.90	0.36	12	0.06	40.00	770.00	402	20240612	-31.34	267	20241101	3.37	402	-31.34	20240612	267	3.37	20241101	402	-31.34	20240612	267	3.37	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
157	20241104	130229	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	3	2	1.10	12915997	47209	11.46	273	276	272	353	191	272	273.59	1.00	-763	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.03	40.00	770.00	402	20240612	-31.59	267	20241101	3.00	402	-31.59	20240612	267	3.00	20241101	402	-31.59	20240612	267	3.00	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
158	20241104	120256	57	100.00	KOSDAQ		금융	N	N	N	N	N	274	2	2	0.74	11319678	41390	10.05	273	276	272	353	191	272	273.49	1.00	-456	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.02	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
159	20241104	110255	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	0	3	0.00	7108101	26021	6.32	273	275	272	353	191	272	273.17	1.00	-444	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.01	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
160	20241104	100254	57	100.00	KOSDAQ		금융	N	N	N	N	N	272	0	3	0.00	6340803	23203	5.63	273	275	272	353	191	272	273.28	1.00	-444	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.01	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
161	20241104	090254	57	100.00	KOSDAQ		금융	N	N	N	N	N	273	1	2	0.37	24298	89	0.02	273	274	273	353	191	272	273.02	1.00	0	279	275	271	267	263	276	268	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.00	40.00	770.00	402	20240612	-32.09	267	20241101	2.25	402	-32.09	20240612	267	2.25	20241101	402	-32.09	20240612	267	2.25	20241101	1.75	N	016600	500	891 억	1784817	N	N	N	N
162	20241101	160248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	1	2	0.37	111089853	410965	181.63	272	275	267	352	190	271	270.31	1.00	1678	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.23	40.00	770.00	402	20240612	-32.34	267	20241101	1.87	402	-32.34	20240612	267	1.87	20241101	402	-32.34	20240612	267	1.87	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
163	20241101	150254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	3	2	1.11	92685319	343357	151.75	272	275	267	352	190	271	269.94	1.00	1300	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	488	6.85	0.36	12	0.19	40.00	770.00	402	20240612	-31.84	267	20241101	2.62	402	-31.84	20240612	267	2.62	20241101	402	-31.84	20240612	267	2.62	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
164	20241101	140248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	0	3	0.00	74099367	275444	121.73	272	273	267	352	190	271	269.02	1.00	1377	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.15	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
165	20241101	130312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	0	3	0.00	69488055	258378	114.19	272	273	267	352	190	271	268.94	1.00	1682	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.14	40.00	770.00	402	20240612	-32.59	267	20241101	1.50	402	-32.59	20240612	267	1.50	20241101	402	-32.59	20240612	267	1.50	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
166	20241101	120313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-1	5	-0.37	69116518	257007	113.58	272	273	267	352	190	271	268.93	1.00	1682	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.14	40.00	770.00	402	20240612	-32.84	267	20241101	1.12	402	-32.84	20240612	267	1.12	20241101	402	-32.84	20240612	267	1.12	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
167	20241101	110311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-1	5	-0.37	59104442	220061	97.26	272	272	267	352	190	271	268.58	1.00	3106	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.12	40.00	770.00	402	20240612	-32.84	267	20241101	1.12	402	-32.84	20240612	267	1.12	20241101	402	-32.84	20240612	267	1.12	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
168	20241101	100312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	269	-2	5	-0.74	50267824	187134	82.70	272	272	267	352	190	271	268.62	1.00	3744	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	479	6.72	0.35	12	0.10	40.00	770.00	402	20240612	-33.08	267	20241101	0.75	402	-33.08	20240612	267	0.75	20241101	402	-33.08	20240612	267	0.75	20241101	1.76	N	016600	500	891 억	1783139	N	N	N	N
169	20241101	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	271	0	3	0.00	537094	1979	0.87	272	272	271	352	190	271	271.40	1.00	-130	275	273	271	269	267	273	269	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.00	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1783139	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History