KissMeData/452300/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	161437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	25	2	0.96	222481425	85414	54.98	2630	2670	2555	3380	1820	2600	2604.74	1.71	-20617	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	370	-7.65	1.18	12	0.61	-343.00	2217.00	9200	20240111	-71.47	2320	20241115	13.15	9200	-71.47	20240111	2320	13.15	20241115	9200	-71.47	20240111	2320	13.15	20241115	2.27	N	452300	200	28 억	240659	N	N	6	N	N
3	20241129	151454	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	25	2	0.96	195659380	75134	48.37	2630	2670	2555	3380	1820	2600	2604.14	1.71	-20684	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	370	-7.65	1.18	12	0.53	-343.00	2217.00	9200	20240111	-71.47	2320	20241115	13.15	9200	-71.47	20240111	2320	13.15	20241115	9200	-71.47	20240111	2320	13.15	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
4	20241129	141457	57	100.00	KOSDAQ		금융	N	N	N	N	N	2595	-5	5	-0.19	119470725	45861	29.52	2630	2670	2555	3380	1820	2600	2605.06	1.71	-15018	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	366	-7.57	1.17	12	0.33	-343.00	2217.00	9200	20240111	-71.79	2320	20241115	11.85	9200	-71.79	20240111	2320	11.85	20241115	9200	-71.79	20240111	2320	11.85	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
5	20241129	131452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2590	-10	5	-0.38	115773835	44436	28.61	2630	2670	2555	3380	1820	2600	2605.41	1.71	-14943	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	365	-7.55	1.17	12	0.32	-343.00	2217.00	9200	20240111	-71.85	2320	20241115	11.64	9200	-71.85	20240111	2320	11.64	20241115	9200	-71.85	20240111	2320	11.64	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
6	20241129	121454	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	-25	5	-0.96	98757170	37817	24.34	2630	2670	2570	3380	1820	2600	2611.45	1.71	-15547	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	363	-7.51	1.16	12	0.27	-343.00	2217.00	9200	20240111	-72.01	2320	20241115	10.99	9200	-72.01	20240111	2320	10.99	20241115	9200	-72.01	20240111	2320	10.99	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
7	20241129	111456	57	100.00	KOSDAQ		금융	N	N	N	N	N	2615	15	2	0.58	86284755	33012	21.25	2630	2670	2585	3380	1820	2600	2613.74	1.71	-11842	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	369	-7.62	1.18	12	0.23	-343.00	2217.00	9200	20240111	-71.58	2320	20241115	12.72	9200	-71.58	20240111	2320	12.72	20241115	9200	-71.58	20240111	2320	12.72	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
8	20241129	101447	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	55	2	2.12	64414280	24709	15.91	2630	2670	2585	3380	1820	2600	2606.92	1.71	-8510	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	374	-7.74	1.20	12	0.18	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
9	20241129	091452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2615	15	2	0.58	30973445	11904	7.66	2630	2670	2585	3380	1820	2600	2601.94	1.71	-8151	2826	2712	2611	2497	2396	2770	2555	28	780	200	1610	5	1	14096380	369	-7.62	1.18	12	0.08	-343.00	2217.00	9200	20240111	-71.58	2320	20241115	12.72	9200	-71.58	20240111	2320	12.72	20241115	9200	-71.58	20240111	2320	12.72	20241115	2.27	N	452300	200	28 억	240659	N	N	0	N	N
10	20241128	161431	57	100.00	KOSDAQ		금융	N	N	N	N	N	2600	15	2	0.58	410493865	155339	145.72	2590	2725	2510	3360	1810	2585	2642.57	1.70	1640	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	367	-7.58	1.17	12	1.10	-343.00	2217.00	9200	20240111	-71.74	2320	20241115	12.07	9200	-71.74	20240111	2320	12.07	20241115	9200	-71.74	20240111	2320	12.07	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
11	20241128	151500	57	100.00	KOSDAQ		금융	N	N	N	N	N	2615	30	2	1.16	401653075	151941	142.53	2590	2725	2510	3360	1810	2585	2643.48	1.70	2559	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	369	-7.62	1.18	12	1.08	-343.00	2217.00	9200	20240111	-71.58	2320	20241115	12.72	9200	-71.58	20240111	2320	12.72	20241115	9200	-71.58	20240111	2320	12.72	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
12	20241128	141458	57	100.00	KOSDAQ		금융	N	N	N	N	N	2620	35	2	1.35	393439295	148797	139.58	2590	2725	2510	3360	1810	2585	2644.13	1.70	3342	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	369	-7.64	1.18	12	1.06	-343.00	2217.00	9200	20240111	-71.52	2320	20241115	12.93	9200	-71.52	20240111	2320	12.93	20241115	9200	-71.52	20240111	2320	12.93	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
13	20241128	131454	57	100.00	KOSDAQ		금융	N	N	N	N	N	2600	15	2	0.58	370399840	139956	131.29	2590	2725	2510	3360	1810	2585	2646.54	1.70	5893	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	367	-7.58	1.17	12	0.99	-343.00	2217.00	9200	20240111	-71.74	2320	20241115	12.07	9200	-71.74	20240111	2320	12.07	20241115	9200	-71.74	20240111	2320	12.07	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
14	20241128	121452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2620	35	2	1.35	352513485	133090	124.85	2590	2725	2510	3360	1810	2585	2648.68	1.70	5524	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	369	-7.64	1.18	12	0.94	-343.00	2217.00	9200	20240111	-71.52	2320	20241115	12.93	9200	-71.52	20240111	2320	12.93	20241115	9200	-71.52	20240111	2320	12.93	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
15	20241128	111457	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	70	2	2.71	304025675	114658	107.56	2590	2725	2510	3360	1810	2585	2651.59	1.70	7521	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	374	-7.74	1.20	12	0.81	-343.00	2217.00	9200	20240111	-71.14	2320	20241115	14.44	9200	-71.14	20240111	2320	14.44	20241115	9200	-71.14	20240111	2320	14.44	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
16	20241128	101453	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	95	2	3.68	147111885	56001	52.53	2590	2685	2510	3360	1810	2585	2626.95	1.70	-2754	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	378	-7.81	1.21	12	0.40	-343.00	2217.00	9200	20240111	-70.87	2320	20241115	15.52	9200	-70.87	20240111	2320	15.52	20241115	9200	-70.87	20240111	2320	15.52	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
17	20241128	091452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2570	-15	5	-0.58	30215790	11854	11.12	2590	2590	2510	3360	1810	2585	2549.00	1.70	-236	2655	2620	2550	2515	2445	2637	2532	28	775	200	1600	5	1	14096380	362	-7.49	1.16	12	0.08	-343.00	2217.00	9200	20240111	-72.07	2320	20241115	10.78	9200	-72.07	20240111	2320	10.78	20241115	9200	-72.07	20240111	2320	10.78	20241115	2.28	N	452300	200	28 억	239600	N	N	3	N	N
18	20241127	161415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2585	60	2	2.38	269764120	106564	142.22	2510	2585	2480	3280	1770	2525	2531.29	1.75	-7035	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	364	-7.54	1.17	12	0.76	-343.00	2217.00	9200	20240111	-71.90	2320	20241115	11.42	9200	-71.90	20240111	2320	11.42	20241115	9200	-71.90	20240111	2320	11.42	20241115	2.34	N	452300	200	28 억	246658	N	N	3	N	N
19	20241127	151443	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	15	2	0.59	243052490	96229	128.43	2510	2585	2480	3280	1770	2525	2525.77	1.75	-4901	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	358	-7.41	1.15	12	0.68	-343.00	2217.00	9200	20240111	-72.39	2320	20241115	9.48	9200	-72.39	20240111	2320	9.48	20241115	9200	-72.39	20240111	2320	9.48	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
20	20241127	141435	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	40	2	1.58	130406125	52004	69.41	2510	2565	2480	3280	1770	2525	2507.62	1.75	-2966	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	362	-7.48	1.16	12	0.37	-343.00	2217.00	9200	20240111	-72.12	2320	20241115	10.56	9200	-72.12	20240111	2320	10.56	20241115	9200	-72.12	20240111	2320	10.56	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
21	20241127	131434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-30	5	-1.19	88320255	35332	47.15	2510	2525	2480	3280	1770	2525	2499.72	1.75	-6932	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	352	-7.27	1.13	12	0.25	-343.00	2217.00	9200	20240111	-72.88	2320	20241115	7.54	9200	-72.88	20240111	2320	7.54	20241115	9200	-72.88	20240111	2320	7.54	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
22	20241127	121449	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-25	5	-0.99	78953000	31588	42.16	2510	2525	2480	3280	1770	2525	2499.46	1.75	-7030	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	352	-7.29	1.13	12	0.22	-343.00	2217.00	9200	20240111	-72.83	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
23	20241127	111441	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-10	5	-0.40	44644285	17826	23.79	2510	2525	2480	3280	1770	2525	2504.45	1.75	-8394	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	355	-7.33	1.13	12	0.13	-343.00	2217.00	9200	20240111	-72.66	2320	20241115	8.41	9200	-72.66	20240111	2320	8.41	20241115	9200	-72.66	20240111	2320	8.41	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
24	20241127	101443	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-15	5	-0.59	39372005	15724	20.99	2510	2525	2480	3280	1770	2525	2503.94	1.75	-9103	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	354	-7.32	1.13	12	0.11	-343.00	2217.00	9200	20240111	-72.72	2320	20241115	8.19	9200	-72.72	20240111	2320	8.19	20241115	9200	-72.72	20240111	2320	8.19	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
25	20241127	091440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-10	5	-0.40	26443955	10545	14.07	2510	2525	2490	3280	1770	2525	2507.72	1.75	-6866	2578	2551	2503	2476	2428	2565	2490	28	755	200	1560	5	1	14096380	355	-7.33	1.13	12	0.07	-343.00	2217.00	9200	20240111	-72.66	2320	20241115	8.41	9200	-72.66	20240111	2320	8.41	20241115	9200	-72.66	20240111	2320	8.41	20241115	2.34	N	452300	200	28 억	246658	N	N	172	N	N
26	20241126	161415	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	25	2	1.00	186288300	74927	118.21	2500	2530	2455	3250	1750	2500	2485.93	1.59	22089	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	356	-7.36	1.14	12	0.53	-343.00	2217.00	9570	20231117	-73.62	2320	20241115	8.84	9200	-72.55	20240111	2320	8.84	20241115	9200	-72.55	20240111	2320	8.84	20241115	2.27	N	452300	200	28 억	224728	N	N	172	N	N
27	20241126	151433	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	25	2	1.00	179900710	72397	114.21	2500	2530	2455	3250	1750	2500	2484.92	1.59	21795	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	356	-7.36	1.14	12	0.51	-343.00	2217.00	9570	20231117	-73.62	2320	20241115	8.84	9200	-72.55	20240111	2320	8.84	20241115	9200	-72.55	20240111	2320	8.84	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
28	20241126	141434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	160100325	64499	101.75	2500	2530	2455	3250	1750	2500	2482.21	1.59	18316	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	353	-7.30	1.13	12	0.46	-343.00	2217.00	9570	20231117	-73.82	2320	20241115	7.97	9200	-72.77	20240111	2320	7.97	20241115	9200	-72.77	20240111	2320	7.97	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
29	20241126	131428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	0	3	0.00	156928035	63228	99.75	2500	2530	2455	3250	1750	2500	2481.94	1.59	18219	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	352	-7.29	1.13	12	0.45	-343.00	2217.00	9570	20231117	-73.88	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
30	20241126	121436	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-40	5	-1.60	135571675	54611	86.15	2500	2530	2455	3250	1750	2500	2482.50	1.59	19558	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	347	-7.17	1.11	12	0.39	-343.00	2217.00	9570	20231117	-74.29	2320	20241115	6.03	9200	-73.26	20240111	2320	6.03	20241115	9200	-73.26	20240111	2320	6.03	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
31	20241126	111440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	0	3	0.00	51831455	20806	32.82	2500	2530	2475	3250	1750	2500	2491.18	1.59	2439	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	352	-7.29	1.13	12	0.15	-343.00	2217.00	9570	20231117	-73.88	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
32	20241126	101452	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-5	5	-0.20	37369790	15005	23.67	2500	2530	2475	3250	1750	2500	2490.49	1.59	3431	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	352	-7.27	1.13	12	0.11	-343.00	2217.00	9570	20231117	-73.93	2320	20241115	7.54	9200	-72.88	20240111	2320	7.54	20241115	9200	-72.88	20240111	2320	7.54	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
33	20241126	091439	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-15	5	-0.60	23843195	9579	15.11	2500	2530	2475	3250	1750	2500	2489.11	1.59	3039	2566	2532	2476	2442	2386	2550	2460	28	750	200	1550	5	1	14096380	350	-7.24	1.12	12	0.07	-343.00	2217.00	9570	20231117	-74.03	2320	20241115	7.11	9200	-72.99	20240111	2320	7.11	20241115	9200	-72.99	20240111	2320	7.11	20241115	2.27	N	452300	200	28 억	224728	N	N	9	N	N
34	20241125	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	157146820	63277	118.32	2420	2510	2420	3170	1710	2440	2483.47	1.41	25547	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.45	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	9	N	N
35	20241125	151429	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	146582860	59038	110.39	2420	2510	2420	3170	1710	2440	2482.86	1.41	24348	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.42	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
36	20241125	141423	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	132731075	53471	99.99	2420	2510	2420	3170	1710	2440	2482.30	1.41	24643	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.38	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
37	20241125	131413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	128299395	51689	96.65	2420	2510	2420	3170	1710	2440	2482.14	1.41	24207	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.37	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
38	20241125	121430	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	110849795	44651	83.49	2420	2510	2420	3170	1710	2440	2482.58	1.41	20628	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.32	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
39	20241125	111425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	103052640	41531	77.66	2420	2505	2420	3170	1710	2440	2481.34	1.41	20192	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.29	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
40	20241125	101409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	60	2	2.46	68994825	27855	52.09	2420	2505	2420	3170	1710	2440	2476.93	1.41	12003	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	352	-7.29	1.13	12	0.20	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
41	20241125	091406	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	40	2	1.64	12616220	5180	9.69	2420	2480	2420	3170	1710	2440	2435.56	1.41	1156	2543	2491	2458	2406	2373	2475	2390	28	730	200	1510	5	1	14096380	350	-7.23	1.12	12	0.04	-343.00	2217.00	11220	20231116	-77.90	2320	20241115	6.90	9200	-73.04	20240111	2320	6.90	20241115	9200	-73.04	20240111	2320	6.90	20241115	2.22	N	452300	200	28 억	199255	N	N	147	N	N
42	20241122	161250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2440	-60	5	-2.40	130499830	53006	77.04	2500	2510	2425	3250	1750	2500	2461.98	1.48	-9721	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	344	-7.11	1.10	12	0.38	-343.00	2217.00	11220	20231116	-78.25	2320	20241115	5.17	9200	-73.48	20240111	2320	5.17	20241115	9200	-73.48	20240111	2320	5.17	20241115	2.20	N	452300	200	28 억	208961	N	N	147	N	N
43	20241122	151306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-75	5	-3.00	127746265	51875	75.39	2500	2510	2425	3250	1750	2500	2462.58	1.48	-9544	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	342	-7.07	1.09	12	0.37	-343.00	2217.00	11220	20231116	-78.39	2320	20241115	4.53	9200	-73.64	20240111	2320	4.53	20241115	9200	-73.64	20240111	2320	4.53	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
44	20241122	141307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-70	5	-2.80	110476685	44808	65.12	2500	2510	2430	3250	1750	2500	2465.56	1.48	-6929	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	343	-7.08	1.10	12	0.32	-343.00	2217.00	11220	20231116	-78.34	2320	20241115	4.74	9200	-73.59	20240111	2320	4.74	20241115	9200	-73.59	20240111	2320	4.74	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
45	20241122	131302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-30	5	-1.20	83954920	33954	49.35	2500	2510	2450	3250	1750	2500	2472.61	1.48	-3794	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	348	-7.20	1.11	12	0.24	-343.00	2217.00	11220	20231116	-77.99	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
46	20241122	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	-35	5	-1.40	69169260	27935	40.60	2500	2510	2460	3250	1750	2500	2476.08	1.48	-3384	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	347	-7.19	1.11	12	0.20	-343.00	2217.00	11220	20231116	-78.03	2320	20241115	6.25	9200	-73.21	20240111	2320	6.25	20241115	9200	-73.21	20240111	2320	6.25	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
47	20241122	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	-10	5	-0.40	38253295	15429	22.42	2500	2510	2460	3250	1750	2500	2479.31	1.48	-734	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	351	-7.26	1.12	12	0.11	-343.00	2217.00	11220	20231116	-77.81	2320	20241115	7.33	9200	-72.93	20240111	2320	7.33	20241115	9200	-72.93	20240111	2320	7.33	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
48	20241122	101320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	-35	5	-1.40	23746520	9572	13.91	2500	2510	2460	3250	1750	2500	2480.83	1.48	-198	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	347	-7.19	1.11	12	0.07	-343.00	2217.00	11220	20231116	-78.03	2320	20241115	6.25	9200	-73.21	20240111	2320	6.25	20241115	9200	-73.21	20240111	2320	6.25	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
49	20241122	091311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	3249945	1300	1.89	2500	2510	2460	3250	1750	2500	2499.96	1.48	-736	2580	2540	2460	2420	2340	2560	2440	28	750	200	1550	5	1	14096380	353	-7.30	1.13	12	0.01	-343.00	2217.00	11220	20231116	-77.67	2320	20241115	7.97	9200	-72.77	20240111	2320	7.97	20241115	9200	-72.77	20240111	2320	7.97	20241115	2.20	N	452300	200	28 억	208961	N	N	66	N	N
50	20241121	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	45	2	1.83	166887345	68676	131.76	2435	2500	2380	3190	1720	2455	2430.07	1.57	-11998	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	352	-7.29	1.13	12	0.49	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.26	N	452300	200	28 억	220955	N	N	66	N	N
51	20241121	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	30	2	1.22	161585340	66552	127.69	2435	2500	2380	3190	1720	2455	2427.96	1.57	-11278	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	350	-7.24	1.12	12	0.47	-343.00	2217.00	11220	20231116	-77.85	2320	20241115	7.11	9200	-72.99	20240111	2320	7.11	20241115	9200	-72.99	20240111	2320	7.11	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
52	20241121	141320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	5	2	0.20	102501285	42348	81.25	2435	2485	2380	3190	1720	2455	2420.45	1.57	-6761	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	347	-7.17	1.11	12	0.30	-343.00	2217.00	11220	20231116	-78.07	2320	20241115	6.03	9200	-73.26	20240111	2320	6.03	20241115	9200	-73.26	20240111	2320	6.03	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
53	20241121	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-25	5	-1.02	90002730	37212	71.40	2435	2485	2380	3190	1720	2455	2418.65	1.57	-7220	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	343	-7.08	1.10	12	0.26	-343.00	2217.00	11220	20231116	-78.34	2320	20241115	4.74	9200	-73.59	20240111	2320	4.74	20241115	9200	-73.59	20240111	2320	4.74	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
54	20241121	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-25	5	-1.02	80200730	33177	63.65	2435	2485	2380	3190	1720	2455	2417.36	1.57	-10326	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	343	-7.08	1.10	12	0.24	-343.00	2217.00	11220	20231116	-78.34	2320	20241115	4.74	9200	-73.59	20240111	2320	4.74	20241115	9200	-73.59	20240111	2320	4.74	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
55	20241121	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-20	5	-0.81	68957540	28603	54.88	2435	2450	2380	3190	1720	2455	2410.85	1.57	-7601	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	343	-7.10	1.10	12	0.20	-343.00	2217.00	11220	20231116	-78.30	2320	20241115	4.96	9200	-73.53	20240111	2320	4.96	20241115	9200	-73.53	20240111	2320	4.96	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
56	20241121	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2430	-25	5	-1.02	62440350	25915	49.72	2435	2450	2380	3190	1720	2455	2409.43	1.57	-7350	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	343	-7.08	1.10	12	0.18	-343.00	2217.00	11220	20231116	-78.34	2320	20241115	4.74	9200	-73.59	20240111	2320	4.74	20241115	9200	-73.59	20240111	2320	4.74	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
57	20241121	091317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-20	5	-0.81	10250045	4209	8.08	2435	2450	2435	3190	1720	2455	2435.27	1.57	-730	2515	2485	2460	2430	2405	2472	2417	28	735	200	1520	5	1	14096380	343	-7.10	1.10	12	0.03	-343.00	2217.00	11220	20231116	-78.30	2320	20241115	4.96	9200	-73.53	20240111	2320	4.96	20241115	9200	-73.53	20240111	2320	4.96	20241115	2.26	N	452300	200	28 억	220955	N	N	569	N	N
58	20241120	161304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-20	5	-0.81	127759000	52111	86.09	2475	2490	2435	3215	1735	2475	2451.67	1.59	-3398	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	346	-7.16	1.11	12	0.37	-343.00	2217.00	11220	20231116	-78.12	2320	20241115	5.82	9200	-73.32	20240111	2320	5.82	20241115	9200	-73.32	20240111	2320	5.82	20241115	2.26	N	452300	200	28 억	224357	N	N	569	N	N
59	20241120	151324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-15	5	-0.61	107760170	43961	72.63	2475	2490	2435	3215	1735	2475	2451.27	1.59	-1055	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	347	-7.17	1.11	12	0.31	-343.00	2217.00	11220	20231116	-78.07	2320	20241115	6.03	9200	-73.26	20240111	2320	6.03	20241115	9200	-73.26	20240111	2320	6.03	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
60	20241120	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-15	5	-0.61	90545785	36928	61.01	2475	2490	2435	3215	1735	2475	2451.95	1.59	442	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	347	-7.17	1.11	12	0.26	-343.00	2217.00	11220	20231116	-78.07	2320	20241115	6.03	9200	-73.26	20240111	2320	6.03	20241115	9200	-73.26	20240111	2320	6.03	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
61	20241120	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-15	5	-0.61	85303075	34788	57.47	2475	2490	2435	3215	1735	2475	2452.08	1.59	460	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	347	-7.17	1.11	12	0.25	-343.00	2217.00	11220	20231116	-78.07	2320	20241115	6.03	9200	-73.26	20240111	2320	6.03	20241115	9200	-73.26	20240111	2320	6.03	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
62	20241120	121324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-30	5	-1.21	64543000	26338	43.51	2475	2490	2435	3215	1735	2475	2450.57	1.59	1128	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	345	-7.13	1.10	12	0.19	-343.00	2217.00	11220	20231116	-78.21	2320	20241115	5.39	9200	-73.42	20240111	2320	5.39	20241115	9200	-73.42	20240111	2320	5.39	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
63	20241120	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-30	5	-1.21	59488565	24277	40.11	2475	2490	2435	3215	1735	2475	2450.41	1.59	1138	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	345	-7.13	1.10	12	0.17	-343.00	2217.00	11220	20231116	-78.21	2320	20241115	5.39	9200	-73.42	20240111	2320	5.39	20241115	9200	-73.42	20240111	2320	5.39	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
64	20241120	101326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-20	5	-0.81	32525745	13232	21.86	2475	2490	2440	3215	1735	2475	2458.11	1.59	-1691	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	346	-7.16	1.11	12	0.09	-343.00	2217.00	11220	20231116	-78.12	2320	20241115	5.82	9200	-73.32	20240111	2320	5.82	20241115	9200	-73.32	20240111	2320	5.82	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
65	20241120	091324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	5	2	0.20	4322225	1746	2.88	2475	2490	2470	3215	1735	2475	2475.50	1.59	-411	2568	2521	2488	2441	2408	2505	2425	28	740	200	1530	5	1	14096380	350	-7.23	1.12	12	0.01	-343.00	2217.00	11220	20231116	-77.90	2320	20241115	6.90	9200	-73.04	20240111	2320	6.90	20241115	9200	-73.04	20240111	2320	6.90	20241115	2.26	N	452300	200	28 억	224357	N	N	7	N	N
66	20241119	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-15	5	-0.60	150206650	60360	100.41	2490	2535	2455	3235	1745	2490	2488.56	1.59	-214	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	349	-7.22	1.12	12	0.43	-343.00	2217.00	11220	20231116	-77.94	2320	20241115	6.68	9200	-73.10	20240111	2320	6.68	20241115	9200	-73.10	20240111	2320	6.68	20241115	2.33	N	452300	200	28 억	224005	N	N	7	N	N
67	20241119	151234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-15	5	-0.60	147229200	59157	98.40	2490	2535	2455	3235	1745	2490	2488.79	1.59	-123	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	349	-7.22	1.12	12	0.42	-343.00	2217.00	11220	20231116	-77.94	2320	20241115	6.68	9200	-73.10	20240111	2320	6.68	20241115	9200	-73.10	20240111	2320	6.68	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
68	20241119	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-20	5	-0.80	131883420	52938	88.06	2490	2535	2465	3235	1745	2490	2491.28	1.59	-435	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	348	-7.20	1.11	12	0.38	-343.00	2217.00	11220	20231116	-77.99	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
69	20241119	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	40	2	1.61	102174400	41051	68.29	2490	2535	2465	3235	1745	2490	2488.96	1.59	-2322	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	357	-7.38	1.14	12	0.29	-343.00	2217.00	11220	20231116	-77.45	2320	20241115	9.05	9200	-72.50	20240111	2320	9.05	20241115	9200	-72.50	20240111	2320	9.05	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
70	20241119	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	5	2	0.20	93178480	37468	62.33	2490	2525	2465	3235	1745	2490	2486.88	1.59	-484	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	352	-7.27	1.13	12	0.27	-343.00	2217.00	11220	20231116	-77.76	2320	20241115	7.54	9200	-72.88	20240111	2320	7.54	20241115	9200	-72.88	20240111	2320	7.54	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
71	20241119	111232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-15	5	-0.60	63213505	25449	42.33	2490	2505	2465	3235	1745	2490	2483.93	1.59	3525	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	349	-7.22	1.12	12	0.18	-343.00	2217.00	11220	20231116	-77.94	2320	20241115	6.68	9200	-73.10	20240111	2320	6.68	20241115	9200	-73.10	20240111	2320	6.68	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
72	20241119	101258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-20	5	-0.80	42040035	16893	28.10	2490	2505	2470	3235	1745	2490	2488.61	1.59	1461	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	348	-7.20	1.11	12	0.12	-343.00	2217.00	11220	20231116	-77.99	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
73	20241119	091259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	0	3	0.00	17617480	7074	11.77	2490	2505	2485	3235	1745	2490	2490.46	1.59	1140	2563	2526	2478	2441	2393	2545	2460	28	745	200	1540	5	1	14096380	351	-7.26	1.12	12	0.05	-343.00	2217.00	11220	20231116	-77.81	2320	20241115	7.33	9200	-72.93	20240111	2320	7.33	20241115	9200	-72.93	20240111	2320	7.33	20241115	2.33	N	452300	200	28 억	224005	N	N	0	N	N
74	20241118	161216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	65	2	2.68	149149835	60114	72.46	2430	2515	2430	3150	1700	2425	2481.12	1.46	18589	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	351	-7.26	1.12	12	0.43	-343.00	2217.00	11220	20231116	-77.81	2320	20241115	7.33	9200	-72.93	20240111	2320	7.33	20241115	9200	-72.93	20240111	2320	7.33	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
75	20241118	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	50	2	2.06	140526180	56644	68.27	2430	2515	2430	3150	1700	2425	2480.87	1.46	20194	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	349	-7.22	1.12	12	0.40	-343.00	2217.00	11220	20231116	-77.94	2320	20241115	6.68	9200	-73.10	20240111	2320	6.68	20241115	9200	-73.10	20240111	2320	6.68	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
76	20241118	141237	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	45	2	1.86	120016420	48333	58.26	2430	2515	2430	3150	1700	2425	2483.12	1.46	19147	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	348	-7.20	1.11	12	0.34	-343.00	2217.00	11220	20231116	-77.99	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
77	20241118	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2465	40	2	1.65	113952650	45887	55.31	2430	2515	2430	3150	1700	2425	2483.33	1.46	19714	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	347	-7.19	1.11	12	0.33	-343.00	2217.00	11220	20231116	-78.03	2320	20241115	6.25	9200	-73.21	20240111	2320	6.25	20241115	9200	-73.21	20240111	2320	6.25	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
78	20241118	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	65	2	2.68	97534685	39250	47.31	2430	2515	2430	3150	1700	2425	2484.96	1.46	19353	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	351	-7.26	1.12	12	0.28	-343.00	2217.00	11220	20231116	-77.81	2320	20241115	7.33	9200	-72.93	20240111	2320	7.33	20241115	9200	-72.93	20240111	2320	7.33	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
79	20241118	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	75	2	3.09	75920100	30544	36.82	2430	2515	2430	3150	1700	2425	2485.60	1.46	16700	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	352	-7.29	1.13	12	0.22	-343.00	2217.00	11220	20231116	-77.72	2320	20241115	7.76	9200	-72.83	20240111	2320	7.76	20241115	9200	-72.83	20240111	2320	7.76	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
80	20241118	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	70	2	2.89	52357230	21089	25.42	2430	2515	2430	3150	1700	2425	2482.68	1.46	10522	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	352	-7.27	1.13	12	0.15	-343.00	2217.00	11220	20231116	-77.76	2320	20241115	7.54	9200	-72.88	20240111	2320	7.54	20241115	9200	-72.88	20240111	2320	7.54	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
81	20241118	091216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	45	2	1.86	7446415	3053	3.68	2430	2470	2430	3150	1700	2425	2439.05	1.46	1025	2535	2480	2400	2345	2265	2507	2372	28	725	200	1500	5	1	14096380	348	-7.20	1.11	12	0.02	-343.00	2217.00	11220	20231116	-77.99	2320	20241115	6.47	9200	-73.15	20240111	2320	6.47	20241115	9200	-73.15	20240111	2320	6.47	20241115	2.31	N	452300	200	28 억	205416	N	N	9	N	N
82	20241115	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2425	35	2	1.46	198537795	82945	71.52	2360	2455	2320	3105	1675	2390	2393.60	1.36	13879	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	342	-7.07	1.09	12	0.59	-343.00	2217.00	11220	20231116	-78.39	2320	20241115	4.53	9200	-73.64	20240111	2320	4.53	20241115	11220	-78.39	20231116	2320	4.53	20241115	2.33	N	452300	200	28 억	191167	N	N	9	N	N
83	20241115	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2445	55	2	2.30	195809670	81820	70.55	2360	2455	2320	3105	1675	2390	2393.18	1.36	13958	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	345	-7.13	1.10	12	0.58	-343.00	2217.00	11220	20231116	-78.21	2320	20241115	5.39	9200	-73.42	20240111	2320	5.39	20241115	11220	-78.21	20231116	2320	5.39	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
84	20241115	141325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2445	55	2	2.30	174043395	72897	62.85	2360	2450	2320	3105	1675	2390	2387.52	1.36	9048	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	345	-7.13	1.10	12	0.52	-343.00	2217.00	11220	20231116	-78.21	2320	20241115	5.39	9200	-73.42	20240111	2320	5.39	20241115	11220	-78.21	20231116	2320	5.39	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
85	20241115	131324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2420	30	2	1.26	152876325	64178	55.33	2360	2450	2320	3105	1675	2390	2382.07	1.36	4766	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	341	-7.06	1.09	12	0.46	-343.00	2217.00	11220	20231116	-78.43	2320	20241115	4.31	9200	-73.70	20240111	2320	4.31	20241115	11220	-78.43	20231116	2320	4.31	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
86	20241115	121327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2400	10	2	0.42	121734055	51335	44.26	2360	2415	2320	3105	1675	2390	2371.37	1.36	649	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	338	-7.00	1.08	12	0.36	-343.00	2217.00	11220	20231116	-78.61	2320	20241115	3.45	9200	-73.91	20240111	2320	3.45	20241115	11220	-78.61	20231116	2320	3.45	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
87	20241115	111254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2390	0	3	0.00	80120885	33887	29.22	2360	2415	2320	3105	1675	2390	2364.35	1.36	-3735	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	337	-6.97	1.08	12	0.24	-343.00	2217.00	11220	20231116	-78.70	2320	20241115	3.02	9200	-74.02	20240111	2320	3.02	20241115	11220	-78.70	20231116	2320	3.02	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
88	20241115	101253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2380	-10	5	-0.42	66333185	28056	24.19	2360	2415	2320	3105	1675	2390	2364.31	1.36	-4776	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	335	-6.94	1.07	12	0.20	-343.00	2217.00	11220	20231116	-78.79	2320	20241115	2.59	9200	-74.13	20240111	2320	2.59	20241115	11220	-78.79	20231116	2320	2.59	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
89	20241115	091209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2355	-35	5	-1.46	14384605	6087	5.25	2360	2395	2350	3105	1675	2390	2363.17	1.36	-1908	2523	2456	2403	2336	2283	2430	2310	28	715	200	1480	5	1	14096380	332	-6.87	1.06	12	0.04	-343.00	2217.00	11220	20231116	-79.01	2350	20241115	0.21	9200	-74.40	20240111	2350	0.21	20241115	11220	-79.01	20231116	2350	0.21	20241115	2.33	N	452300	200	28 억	191167	N	N	151	N	N
90	20241114	161246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2420	-15	5	-0.62	267749115	110879	26.34	2435	2470	2350	3165	1705	2435	2414.79	1.22	19350	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	341	-7.06	1.09	12	0.79	-343.00	2217.00	11220	20231116	-78.43	2350	20241114	2.98	9200	-73.70	20240111	2350	2.98	20241114	11220	-78.43	20231116	2350	2.98	20241114	2.40	N	452300	200	28 억	171819	N	N	0	N	N
91	20241114	151254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2425	-10	5	-0.41	236482735	98006	23.28	2435	2470	2350	3165	1705	2435	2412.94	1.22	14151	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	342	-7.07	1.09	12	0.70	-343.00	2217.00	11220	20231116	-78.39	2350	20241114	3.19	9200	-73.64	20240111	2350	3.19	20241114	11220	-78.39	20231116	2350	3.19	20241114	2.40	N	452300	200	28 억	171819	N	N	0	N	N
92	20241114	141245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2455	20	2	0.82	219079085	90855	21.58	2435	2470	2350	3165	1705	2435	2411.30	1.22	13545	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	346	-7.16	1.11	12	0.64	-343.00	2217.00	11220	20231116	-78.12	2350	20241114	4.47	9200	-73.32	20240111	2350	4.47	20241114	11220	-78.12	20231116	2350	4.47	20241114	2.40	N	452300	200	28 억	171819	N	N	0	N	N
93	20241114	131245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2435	0	3	0.00	187340615	77829	18.49	2435	2470	2350	3165	1705	2435	2407.08	1.22	15109	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	343	-7.10	1.10	12	0.55	-343.00	2217.00	11220	20231116	-78.30	2350	20241114	3.62	9200	-73.53	20240111	2350	3.62	20241114	11220	-78.30	20231116	2350	3.62	20241114	2.40	N	452300	200	28 억	171819	N	N	0	N	N
94	20241114	121241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2395	-40	5	-1.64	166142515	69071	16.41	2435	2470	2350	3165	1705	2435	2405.39	1.22	15684	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	338	-6.98	1.08	12	0.49	-343.00	2217.00	11220	20231116	-78.65	2350	20241114	1.91	9200	-73.97	20240111	2350	1.91	20241114	11220	-78.65	20231116	2350	1.91	20241114	2.40	N	452300	200	28 억	171819	N	N	0	N	N
95	20241114	111244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-15	5	-0.62	75761600	31158	7.40	2435	2470	2400	3165	1705	2435	2431.53	1.22	5549	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	341	-7.06	1.09	12	0.22	-343.00	2217.00	11220	20231116	-78.43	2355	20241113	2.76	9200	-73.70	20240111	2355	2.76	20241113	11220	-78.43	20231116	2355	2.76	20241113	2.40	N	452300	200	28 억	171819	N	N	0	N	N
96	20241114	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	-25	5	-1.03	19790645	8156	1.94	2435	2470	2400	3165	1705	2435	2426.51	1.22	662	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	340	-7.03	1.09	12	0.06	-343.00	2217.00	11220	20231116	-78.52	2355	20241113	2.34	9200	-73.80	20240111	2355	2.34	20241113	11220	-78.52	20231116	2355	2.34	20241113	2.40	N	452300	200	28 억	171819	N	N	0	N	N
97	20241114	091236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	1.22	0	2781	2607	2481	2307	2181	2695	2395	28	730	200	1500	5	1	14096380	343	-7.10	1.10	12	0.00	-343.00	2217.00	11220	20231116	-78.30	2355	20241113	3.40	9200	-73.53	20240111	2355	3.40	20241113	11220	-78.30	20231116	2355	3.40	20241113	2.40	N	452300	200	28 억	171819	N	N	0	N	N
98	20241113	160851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2435	15	2	0.62	1036953870	417115	311.19	2375	2655	2355	3145	1695	2420	2486.07	1.47	-35409	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	343	-7.10	1.10	12	2.96	-343.00	2217.00	11220	20231116	-78.30	2355	20241113	3.40	9200	-73.53	20240111	2355	3.40	20241113	11220	-78.30	20231116	2355	3.40	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
99	20241113	150929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2435	15	2	0.62	987793885	396863	296.08	2375	2655	2355	3145	1695	2420	2489.00	1.47	-43760	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	343	-7.10	1.10	12	2.82	-343.00	2217.00	11220	20231116	-78.30	2355	20241113	3.40	9200	-73.53	20240111	2355	3.40	20241113	11220	-78.30	20231116	2355	3.40	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
100	20241113	140926	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2485	65	2	2.69	926075020	371823	277.40	2375	2655	2355	3145	1695	2420	2490.63	1.47	-47697	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	350	-7.24	1.12	12	2.64	-343.00	2217.00	11220	20231116	-77.85	2355	20241113	5.52	9200	-72.99	20240111	2355	5.52	20241113	11220	-77.85	20231116	2355	5.52	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
101	20241113	130929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2460	40	2	1.65	271348980	112685	84.07	2375	2465	2355	3145	1695	2420	2408.03	1.47	-4338	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	347	-7.17	1.11	12	0.80	-343.00	2217.00	11220	20231116	-78.07	2355	20241113	4.46	9200	-73.26	20240111	2355	4.46	20241113	11220	-78.07	20231116	2355	4.46	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
102	20241113	120917	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2425	5	2	0.21	218432705	90979	67.87	2375	2440	2355	3145	1695	2420	2400.91	1.47	-5812	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	342	-7.07	1.09	12	0.65	-343.00	2217.00	11220	20231116	-78.39	2355	20241113	2.97	9200	-73.64	20240111	2355	2.97	20241113	11220	-78.39	20231116	2355	2.97	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
103	20241113	110914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2425	5	2	0.21	183303140	76481	57.06	2375	2430	2355	3145	1695	2420	2396.71	1.47	-2088	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	342	-7.07	1.09	12	0.54	-343.00	2217.00	11220	20231116	-78.39	2355	20241113	2.97	9200	-73.64	20240111	2355	2.97	20241113	11220	-78.39	20231116	2355	2.97	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
104	20241113	100914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2415	-5	5	-0.21	72704390	30326	22.62	2375	2430	2355	3145	1695	2420	2397.43	1.47	-5299	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	340	-7.04	1.09	12	0.22	-343.00	2217.00	11220	20231116	-78.48	2355	20241113	2.55	9200	-73.75	20240111	2355	2.55	20241113	11220	-78.48	20231116	2355	2.55	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
105	20241113	090903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2400	-20	5	-0.83	21931050	9180	6.85	2375	2420	2375	3145	1695	2420	2389.00	1.47	-336	2583	2501	2438	2356	2293	2470	2325	28	725	200	1500	5	1	14096380	338	-7.00	1.08	12	0.07	-343.00	2217.00	11220	20231116	-78.61	2375	20241113	1.05	9200	-73.91	20240111	2375	1.05	20241113	11220	-78.61	20231116	2375	1.05	20241113	2.33	N	452300	200	28 억	207226	N	N	0	N	N
106	20241112	161159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2420	-90	5	-3.59	322612880	133231	79.88	2490	2520	2375	3260	1760	2510	2421.46	1.42	6391	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	341	-7.06	1.09	12	0.95	-343.00	2217.00	11220	20231116	-78.43	2375	20241112	1.89	9200	-73.70	20240111	2375	1.89	20241112	11220	-78.43	20231116	2375	1.89	20241112	2.36	N	452300	200	28 억	200821	N	N	22	N	N
107	20241112	151213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2385	-125	5	-4.98	313574735	129486	77.63	2490	2520	2375	3260	1760	2510	2421.69	1.42	8299	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	336	-6.95	1.08	12	0.92	-343.00	2217.00	11220	20231116	-78.74	2375	20241112	0.42	9200	-74.08	20240111	2375	0.42	20241112	11220	-78.74	20231116	2375	0.42	20241112	2.36	N	452300	200	28 억	200821	N	N	22	N	N
108	20241112	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	-110	5	-4.38	265594670	109441	65.61	2490	2520	2400	3260	1760	2510	2426.83	1.42	8719	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	338	-7.00	1.08	12	0.78	-343.00	2217.00	11220	20231116	-78.61	2385	20240806	0.63	9200	-73.91	20240111	2385	0.63	20240806	11220	-78.61	20231116	2385	0.63	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
109	20241112	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2405	-105	5	-4.18	229867745	94563	56.69	2490	2520	2400	3260	1760	2510	2430.84	1.42	11617	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	339	-7.01	1.08	12	0.67	-343.00	2217.00	11220	20231116	-78.57	2385	20240806	0.84	9200	-73.86	20240111	2385	0.84	20240806	11220	-78.57	20231116	2385	0.84	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
110	20241112	121211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-95	5	-3.78	197696415	81216	48.69	2490	2520	2400	3260	1760	2510	2434.21	1.42	12433	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	340	-7.04	1.09	12	0.58	-343.00	2217.00	11220	20231116	-78.48	2385	20240806	1.26	9200	-73.75	20240111	2385	1.26	20240806	11220	-78.48	20231116	2385	1.26	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
111	20241112	111206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-65	5	-2.59	160501040	65861	39.49	2490	2520	2400	3260	1760	2510	2436.97	1.42	8701	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	345	-7.13	1.10	12	0.47	-343.00	2217.00	11220	20231116	-78.21	2385	20240806	2.52	9200	-73.42	20240111	2385	2.52	20240806	11220	-78.21	20231116	2385	2.52	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
112	20241112	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	-65	5	-2.59	138776585	56949	34.14	2490	2520	2400	3260	1760	2510	2436.86	1.42	8606	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	345	-7.13	1.10	12	0.40	-343.00	2217.00	11220	20231116	-78.21	2385	20240806	2.52	9200	-73.42	20240111	2385	2.52	20240806	11220	-78.21	20231116	2385	2.52	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
113	20241112	091206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-40	5	-1.59	40725750	16496	9.89	2490	2520	2405	3260	1760	2510	2468.83	1.42	-942	2736	2622	2566	2452	2396	2595	2425	28	750	200	1550	5	1	14096380	348	-7.20	1.11	12	0.12	-343.00	2217.00	11220	20231116	-77.99	2385	20240806	3.56	9200	-73.15	20240111	2385	3.56	20240806	11220	-77.99	20231116	2385	3.56	20240806	2.36	N	452300	200	28 억	200821	N	N	22	N	N
114	20241111	161154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-155	5	-5.82	424436530	166634	235.52	2670	2680	2510	3460	1870	2665	2547.34	1.75	-46422	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	354	-7.32	1.13	12	1.18	-343.00	2217.00	11220	20231116	-77.63	2385	20240806	5.24	9200	-72.72	20240111	2385	5.24	20240806	11220	-77.63	20231116	2385	5.24	20240806	2.36	N	452300	200	28 억	247235	N	N	22	N	N
115	20241111	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	-140	5	-5.25	411278075	161393	228.11	2670	2680	2510	3460	1870	2665	2548.30	1.75	-45511	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	356	-7.36	1.14	12	1.14	-343.00	2217.00	11220	20231116	-77.50	2385	20240806	5.87	9200	-72.55	20240111	2385	5.87	20240806	11220	-77.50	20231116	2385	5.87	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
116	20241111	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-145	5	-5.44	380963560	149363	211.11	2670	2680	2510	3460	1870	2665	2550.59	1.75	-38276	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	355	-7.35	1.14	12	1.06	-343.00	2217.00	11220	20231116	-77.54	2385	20240806	5.66	9200	-72.61	20240111	2385	5.66	20240806	11220	-77.54	20231116	2385	5.66	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
117	20241111	131213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-145	5	-5.44	359791485	140988	199.27	2670	2680	2510	3460	1870	2665	2551.93	1.75	-37103	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	355	-7.35	1.14	12	1.00	-343.00	2217.00	11220	20231116	-77.54	2385	20240806	5.66	9200	-72.61	20240111	2385	5.66	20240806	11220	-77.54	20231116	2385	5.66	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
118	20241111	121208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	-140	5	-5.25	313955720	122791	173.55	2670	2680	2520	3460	1870	2665	2556.83	1.75	-35720	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	356	-7.36	1.14	12	0.87	-343.00	2217.00	11220	20231116	-77.50	2385	20240806	5.87	9200	-72.55	20240111	2385	5.87	20240806	11220	-77.50	20231116	2385	5.87	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
119	20241111	111204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	-140	5	-5.25	286637580	111998	158.30	2670	2680	2520	3460	1870	2665	2559.31	1.75	-29418	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	356	-7.36	1.14	12	0.79	-343.00	2217.00	11220	20231116	-77.50	2385	20240806	5.87	9200	-72.55	20240111	2385	5.87	20240806	11220	-77.50	20231116	2385	5.87	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
120	20241111	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-125	5	-4.69	217105580	84551	119.51	2670	2680	2525	3460	1870	2665	2567.75	1.75	-20506	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	358	-7.41	1.15	12	0.60	-343.00	2217.00	11220	20231116	-77.36	2385	20240806	6.50	9200	-72.39	20240111	2385	6.50	20240806	11220	-77.36	20231116	2385	6.50	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
121	20241111	091153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2630	-35	5	-1.31	21074435	7941	11.22	2670	2680	2630	3460	1870	2665	2653.88	1.75	-2804	2825	2745	2705	2625	2585	2725	2605	28	795	200	1650	5	1	14096380	371	-7.67	1.19	12	0.06	-343.00	2217.00	11220	20231116	-76.56	2385	20240806	10.27	9200	-71.41	20240111	2385	10.27	20240806	11220	-76.56	20231116	2385	10.27	20240806	2.36	N	452300	200	28 억	247235	N	N	918	N	N
122	20241108	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-35	5	-1.30	187281220	69205	120.40	2680	2785	2665	3510	1890	2700	2706.18	1.69	8632	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	376	-7.77	1.20	12	0.49	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.35	N	452300	200	28 억	238573	N	N	918	N	N
123	20241108	151157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	-25	5	-0.93	173049680	63873	111.13	2680	2785	2665	3510	1890	2700	2709.28	1.69	9547	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	377	-7.80	1.21	12	0.45	-343.00	2217.00	11220	20231116	-76.16	2385	20240806	12.16	9200	-70.92	20240111	2385	12.16	20240806	11220	-76.16	20231116	2385	12.16	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
124	20241108	141155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-5	5	-0.19	133471940	49107	85.44	2680	2785	2680	3510	1890	2700	2717.98	1.69	8891	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	380	-7.86	1.22	12	0.35	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
125	20241108	131158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-5	5	-0.19	118051685	43392	75.49	2680	2785	2680	3510	1890	2700	2720.59	1.69	13054	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	380	-7.86	1.22	12	0.31	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
126	20241108	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2725	25	2	0.93	91338100	33508	58.30	2680	2785	2680	3510	1890	2700	2725.86	1.69	13242	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	384	-7.94	1.23	12	0.24	-343.00	2217.00	11220	20231116	-75.71	2385	20240806	14.26	9200	-70.38	20240111	2385	14.26	20240806	11220	-75.71	20231116	2385	14.26	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
127	20241108	111158	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	35	2	1.30	72974280	26773	46.58	2680	2785	2680	3510	1890	2700	2725.67	1.69	12046	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	386	-7.97	1.23	12	0.19	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
128	20241108	101205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	35	2	1.30	49589355	18207	31.68	2680	2785	2680	3510	1890	2700	2723.64	1.69	9056	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	386	-7.97	1.23	12	0.13	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
129	20241108	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	65	2	2.41	12942425	4795	8.34	2680	2785	2680	3510	1890	2700	2699.15	1.69	508	2876	2787	2716	2627	2556	2752	2592	28	810	200	1670	5	1	14096380	390	-8.06	1.25	12	0.03	-343.00	2217.00	11220	20231116	-75.36	2385	20240806	15.93	9200	-69.95	20240111	2385	15.93	20240806	11220	-75.36	20231116	2385	15.93	20240806	2.35	N	452300	200	28 억	238573	N	N	0	N	N
130	20241107	161147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	0	3	0.00	153835720	57144	77.29	2800	2805	2645	3510	1890	2700	2692.07	1.75	-7548	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	381	-7.87	1.22	12	0.41	-343.00	2217.00	11220	20231116	-75.94	2385	20240806	13.21	9200	-70.65	20240111	2385	13.21	20240806	11220	-75.94	20231116	2385	13.21	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
131	20241107	151152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	10	2	0.37	149229360	55438	74.99	2800	2805	2645	3510	1890	2700	2691.82	1.75	-7335	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	382	-7.90	1.22	12	0.39	-343.00	2217.00	11220	20231116	-75.85	2385	20240806	13.63	9200	-70.54	20240111	2385	13.63	20240806	11220	-75.85	20231116	2385	13.63	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
132	20241107	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	30	2	1.11	108713620	40391	54.63	2800	2805	2645	3510	1890	2700	2691.53	1.75	-9883	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	385	-7.96	1.23	12	0.29	-343.00	2217.00	11220	20231116	-75.67	2385	20240806	14.47	9200	-70.33	20240111	2385	14.47	20240806	11220	-75.67	20231116	2385	14.47	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
133	20241107	131157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	5	2	0.19	101552900	37754	51.07	2800	2805	2645	3510	1890	2700	2689.86	1.75	-9534	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	381	-7.89	1.22	12	0.27	-343.00	2217.00	11220	20231116	-75.89	2385	20240806	13.42	9200	-70.60	20240111	2385	13.42	20240806	11220	-75.89	20231116	2385	13.42	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
134	20241107	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	15	2	0.56	85502485	31834	43.06	2800	2805	2645	3510	1890	2700	2685.89	1.75	-10436	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	383	-7.92	1.22	12	0.23	-343.00	2217.00	11220	20231116	-75.80	2385	20240806	13.84	9200	-70.49	20240111	2385	13.84	20240806	11220	-75.80	20231116	2385	13.84	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
135	20241107	111147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	-15	5	-0.56	62265615	23269	31.47	2800	2805	2645	3510	1890	2700	2675.90	1.75	-7574	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	378	-7.83	1.21	12	0.17	-343.00	2217.00	11220	20231116	-76.07	2385	20240806	12.58	9200	-70.82	20240111	2385	12.58	20240806	11220	-76.07	20231116	2385	12.58	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
136	20241107	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	-25	5	-0.93	43625450	16245	21.97	2800	2805	2660	3510	1890	2700	2685.47	1.75	-6944	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	377	-7.80	1.21	12	0.12	-343.00	2217.00	11220	20231116	-76.16	2385	20240806	12.16	9200	-70.92	20240111	2385	12.16	20240806	11220	-76.16	20231116	2385	12.16	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
137	20241107	091152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-5	5	-0.19	11860945	4349	5.88	2800	2805	2680	3510	1890	2700	2727.28	1.75	-1135	2870	2785	2715	2630	2560	2750	2595	28	810	200	1670	5	1	14096380	380	-7.86	1.22	12	0.03	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.37	N	452300	200	28 억	246018	N	N	0	N	N
138	20241106	161202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-25	5	-0.92	200629890	73926	279.07	2725	2800	2645	3540	1910	2725	2713.93	1.69	7818	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	381	-7.87	1.22	12	0.52	-343.00	2217.00	11220	20231116	-75.94	2385	20240806	13.21	9200	-70.65	20240111	2385	13.21	20240806	11220	-75.94	20231116	2385	13.21	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
139	20241106	151236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-60	5	-2.20	197084065	72612	274.11	2725	2800	2645	3540	1910	2725	2714.21	1.69	7755	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	376	-7.77	1.20	12	0.52	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
140	20241106	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	-40	5	-1.47	168115935	61742	233.08	2725	2800	2650	3540	1910	2725	2722.88	1.69	2258	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	378	-7.83	1.21	12	0.44	-343.00	2217.00	11220	20231116	-76.07	2385	20240806	12.58	9200	-70.82	20240111	2385	12.58	20240806	11220	-76.07	20231116	2385	12.58	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
141	20241106	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-45	5	-1.65	131503590	48006	181.22	2725	2800	2680	3540	1910	2725	2739.32	1.69	-1572	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	378	-7.81	1.21	12	0.34	-343.00	2217.00	11220	20231116	-76.11	2385	20240806	12.37	9200	-70.87	20240111	2385	12.37	20240806	11220	-76.11	20231116	2385	12.37	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
142	20241106	121159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-5	5	-0.18	90744660	32951	124.39	2725	2800	2700	3540	1910	2725	2753.93	1.69	-715	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	383	-7.93	1.23	12	0.23	-343.00	2217.00	11220	20231116	-75.76	2385	20240806	14.05	9200	-70.43	20240111	2385	14.05	20240806	11220	-75.76	20231116	2385	14.05	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
143	20241106	111204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2765	40	2	1.47	58400570	21107	79.68	2725	2800	2725	3540	1910	2725	2766.88	1.69	223	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	390	-8.06	1.25	12	0.15	-343.00	2217.00	11220	20231116	-75.36	2385	20240806	15.93	9200	-69.95	20240111	2385	15.93	20240806	11220	-75.36	20231116	2385	15.93	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
144	20241106	101209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	35	2	1.28	24521680	8912	33.64	2725	2765	2725	3540	1910	2725	2751.54	1.69	3200	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	389	-8.05	1.24	12	0.06	-343.00	2217.00	11220	20231116	-75.40	2385	20240806	15.72	9200	-70.00	20240111	2385	15.72	20240806	11220	-75.40	20231116	2385	15.72	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
145	20241106	091202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	25	2	0.92	1377650	501	1.89	2725	2755	2725	3540	1910	2725	2749.80	1.69	103	2815	2770	2730	2685	2645	2792	2707	28	815	200	1680	5	1	14096380	388	-8.02	1.24	12	0.00	-343.00	2217.00	11220	20231116	-75.49	2385	20240806	15.30	9200	-70.11	20240111	2385	15.30	20240806	11220	-75.49	20231116	2385	15.30	20240806	2.39	N	452300	200	28 억	238233	N	N	30	N	N
146	20241105	161126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2725	30	2	1.11	72495015	26489	69.85	2690	2775	2690	3500	1890	2695	2736.80	1.65	5100	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	384	-7.94	1.23	12	0.19	-343.00	2217.00	11220	20231116	-75.71	2385	20240806	14.26	9200	-70.38	20240111	2385	14.26	20240806	11220	-75.71	20231116	2385	14.26	20240806	2.44	N	452300	200	28 억	233133	N	N	30	N	N
147	20241105	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	40	2	1.48	69250980	25300	66.71	2690	2775	2690	3500	1890	2695	2737.19	1.65	5278	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	386	-7.97	1.23	12	0.18	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
148	20241105	141144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	40	2	1.48	64362800	23514	62.00	2690	2775	2690	3500	1890	2695	2737.21	1.65	5350	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	386	-7.97	1.23	12	0.17	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
149	20241105	131154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	45	2	1.67	62043450	22666	59.77	2690	2775	2690	3500	1890	2695	2737.29	1.65	5557	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	386	-7.99	1.24	12	0.16	-343.00	2217.00	11220	20231116	-75.58	2385	20240806	14.88	9200	-70.22	20240111	2385	14.88	20240806	11220	-75.58	20231116	2385	14.88	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
150	20241105	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2745	50	2	1.86	55787765	20381	53.74	2690	2775	2690	3500	1890	2695	2737.24	1.65	5221	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	387	-8.00	1.24	12	0.14	-343.00	2217.00	11220	20231116	-75.53	2385	20240806	15.09	9200	-70.16	20240111	2385	15.09	20240806	11220	-75.53	20231116	2385	15.09	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
151	20241105	111126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	40	2	1.48	45782065	16725	44.10	2690	2775	2690	3500	1890	2695	2737.34	1.65	4920	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	386	-7.97	1.23	12	0.12	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
152	20241105	101138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	40	2	1.48	38955435	14227	37.51	2690	2775	2690	3500	1890	2695	2738.13	1.65	5198	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	386	-7.97	1.23	12	0.10	-343.00	2217.00	11220	20231116	-75.62	2385	20240806	14.68	9200	-70.27	20240111	2385	14.68	20240806	11220	-75.62	20231116	2385	14.68	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
153	20241105	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2745	50	2	1.86	18443155	6747	17.79	2690	2775	2690	3500	1890	2695	2733.53	1.65	2471	2805	2750	2685	2630	2565	2777	2657	28	805	200	1670	5	1	14096380	387	-8.00	1.24	12	0.05	-343.00	2217.00	11220	20231116	-75.53	2385	20240806	15.09	9200	-70.16	20240111	2385	15.09	20240806	11220	-75.53	20231116	2385	15.09	20240806	2.44	N	452300	200	28 억	233133	N	N	75	N	N
154	20241104	161123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	70	2	2.67	101036195	37703	54.85	2625	2740	2620	3410	1840	2625	2679.79	1.53	17697	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	380	-7.86	1.22	12	0.27	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.44	N	452300	200	28 억	215416	N	N	75	N	N
155	20241104	151146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	75	2	2.86	96803405	36133	52.57	2625	2740	2620	3410	1840	2625	2679.09	1.53	17790	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	381	-7.87	1.22	12	0.26	-343.00	2217.00	11220	20231116	-75.94	2385	20240806	13.21	9200	-70.65	20240111	2385	13.21	20240806	11220	-75.94	20231116	2385	13.21	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
156	20241104	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	85	2	3.24	86762160	32417	47.16	2625	2740	2620	3410	1840	2625	2676.44	1.53	15132	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	382	-7.90	1.22	12	0.23	-343.00	2217.00	11220	20231116	-75.85	2385	20240806	13.63	9200	-70.54	20240111	2385	13.63	20240806	11220	-75.85	20231116	2385	13.63	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
157	20241104	131044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	95	2	3.62	79331455	29671	43.17	2625	2740	2620	3410	1840	2625	2673.70	1.53	13914	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	383	-7.93	1.23	12	0.21	-343.00	2217.00	11220	20231116	-75.76	2385	20240806	14.05	9200	-70.43	20240111	2385	14.05	20240806	11220	-75.76	20231116	2385	14.05	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
158	20241104	121111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	80	2	3.05	71094885	26628	38.74	2625	2740	2620	3410	1840	2625	2669.93	1.53	12518	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	381	-7.89	1.22	12	0.19	-343.00	2217.00	11220	20231116	-75.89	2385	20240806	13.42	9200	-70.60	20240111	2385	13.42	20240806	11220	-75.89	20231116	2385	13.42	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
159	20241104	111101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	70	2	2.67	59840500	22464	32.68	2625	2740	2620	3410	1840	2625	2663.84	1.53	10883	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	380	-7.86	1.22	12	0.16	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
160	20241104	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	75	2	2.86	44158395	16630	24.19	2625	2700	2620	3410	1840	2625	2655.35	1.53	8274	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	381	-7.87	1.22	12	0.12	-343.00	2217.00	11220	20231116	-75.94	2385	20240806	13.21	9200	-70.65	20240111	2385	13.21	20240806	11220	-75.94	20231116	2385	13.21	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
161	20241104	091111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	40	2	1.52	8224105	3109	4.52	2625	2665	2625	3410	1840	2625	2645.26	1.53	935	2811	2717	2671	2577	2531	2695	2555	28	785	200	1620	5	1	14096380	376	-7.77	1.20	12	0.02	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.44	N	452300	200	28 억	215416	N	N	290	N	N
162	20241101	161027	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	-120	5	-4.37	180404925	67279	151.96	2745	2765	2625	3565	1925	2745	2681.52	1.63	-15417	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	370	-7.65	1.18	12	0.48	-343.00	2217.00	11220	20231116	-76.60	2385	20240806	10.06	9200	-71.47	20240111	2385	10.06	20240806	11220	-76.60	20231116	2385	10.06	20240806	2.46	N	452300	200	28 억	230251	N	N	290	N	N
163	20241101	151051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-100	5	-3.64	157896770	58727	132.65	2745	2765	2640	3565	1925	2745	2688.66	1.63	-14260	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	373	-7.71	1.19	12	0.42	-343.00	2217.00	11220	20231116	-76.43	2385	20240806	10.90	9200	-71.25	20240111	2385	10.90	20240806	11220	-76.43	20231116	2385	10.90	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
164	20241101	141000	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-80	5	-2.91	122195805	45290	102.30	2745	2765	2655	3565	1925	2745	2698.07	1.63	-17320	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	376	-7.77	1.20	12	0.32	-343.00	2217.00	11220	20231116	-76.25	2385	20240806	11.74	9200	-71.03	20240111	2385	11.74	20240806	11220	-76.25	20231116	2385	11.74	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
165	20241101	131234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2700	-45	5	-1.64	98260495	36340	82.08	2745	2765	2685	3565	1925	2745	2703.92	1.63	-15942	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	381	-7.87	1.22	12	0.26	-343.00	2217.00	11220	20231116	-75.94	2385	20240806	13.21	9200	-70.65	20240111	2385	13.21	20240806	11220	-75.94	20231116	2385	13.21	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
166	20241101	121233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	-40	5	-1.46	93576355	34602	78.16	2745	2765	2685	3565	1925	2745	2704.36	1.63	-14612	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	381	-7.89	1.22	12	0.25	-343.00	2217.00	11220	20231116	-75.89	2385	20240806	13.42	9200	-70.60	20240111	2385	13.42	20240806	11220	-75.89	20231116	2385	13.42	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
167	20241101	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-50	5	-1.82	73960570	27342	61.76	2745	2765	2685	3565	1925	2745	2705.02	1.63	-13738	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	380	-7.86	1.22	12	0.19	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
168	20241101	101232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	-50	5	-1.82	47979480	17744	40.08	2745	2765	2690	3565	1925	2745	2703.98	1.63	-10365	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	380	-7.86	1.22	12	0.13	-343.00	2217.00	11220	20231116	-75.98	2385	20240806	13.00	9200	-70.71	20240111	2385	13.00	20240806	11220	-75.98	20231116	2385	13.00	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N
169	20241101	091227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	-30	5	-1.09	8349770	3082	6.96	2745	2745	2690	3565	1925	2745	2709.21	1.63	-2625	2865	2805	2735	2675	2605	2835	2705	28	820	200	1700	5	1	14096380	383	-7.92	1.22	12	0.02	-343.00	2217.00	11220	20231116	-75.80	2385	20240806	13.84	9200	-70.49	20240111	2385	13.84	20240806	11220	-75.80	20231116	2385	13.84	20240806	2.46	N	452300	200	28 억	230251	N	N	247	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History