KissMeData/190650/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161007	57	100.00	KOSDAQ		금융	N	N	N	N	N	5420	-230	5	-4.07	32276890	5882	53.94	5610	5620	5420	7340	3960	5650	5487.40	1.15	163	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	346	5.96	0.37	03	0.09	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	7060	-23.23	20240701	5020	7.97	20241114	7060	-23.23	20240701	5020	7.97	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
3	20241129	151024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5460	-190	5	-3.36	25278590	4591	42.10	5610	5620	5460	7340	3960	5650	5506.12	1.15	1392	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	349	6.01	0.37	03	0.07	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
4	20241129	141027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	-80	5	-1.42	3566420	643	5.90	5610	5620	5510	7340	3960	5650	5546.53	1.15	-6	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
5	20241129	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	2622140	473	4.34	5610	5620	5510	7340	3960	5650	5543.64	1.15	8	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
6	20241129	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	2571790	464	4.26	5610	5620	5510	7340	3960	5650	5542.65	1.15	8	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
7	20241129	111027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	-110	5	-1.95	2527070	456	4.18	5610	5620	5510	7340	3960	5650	5541.82	1.15	13	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
8	20241129	101020	57	100.00	KOSDAQ		금융	N	N	N	N	N	5520	-130	5	-2.30	2449510	442	4.05	5610	5620	5510	7340	3960	5650	5541.88	1.15	13	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
9	20241129	091023	57	100.00	KOSDAQ		금융	N	N	N	N	N	5580	-70	5	-1.24	122830	22	0.20	5610	5610	5580	7340	3960	5650	5583.18	1.15	0	5923	5786	5643	5506	5363	5715	5435	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.84	N	190650	5000	319 억	73469	N	N	N	N
10	20241128	161009	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-40	5	-0.70	61360180	10902	282.22	5690	5780	5500	7390	3990	5690	5628.34	1.14	421	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
11	20241128	151029	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	-60	5	-1.05	56847510	10099	261.43	5690	5780	5500	7390	3990	5690	5629.02	1.14	421	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.16	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
12	20241128	141026	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	30	2	0.53	39374950	6964	180.27	5690	5780	5640	7390	3990	5690	5654.07	1.14	-12	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	365	6.29	0.39	03	0.11	909.00	14561.00	7060	20240701	-18.98	5020	20241114	13.94	7060	-18.98	20240701	5020	13.94	20241114	7060	-18.98	20240701	5020	13.94	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
13	20241128	131024	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	50	2	0.88	39096520	6915	179.01	5690	5780	5640	7390	3990	5690	5653.87	1.14	-44	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	367	6.31	0.39	03	0.11	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	7060	-18.70	20240701	5020	14.34	20241114	7060	-18.70	20240701	5020	14.34	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
14	20241128	121027	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	-50	5	-0.88	9349440	1651	42.74	5690	5780	5640	7390	3990	5690	5662.90	1.14	-44	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	360	6.20	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
15	20241128	111030	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	70	2	1.23	3228520	568	14.70	5690	5780	5650	7390	3990	5690	5684.01	1.14	2	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	368	6.34	0.40	03	0.01	909.00	14561.00	7060	20240701	-18.41	5020	20241114	14.74	7060	-18.41	20240701	5020	14.74	20241114	7060	-18.41	20240701	5020	14.74	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
16	20241128	101026	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	-20	5	-0.35	1002740	177	4.58	5690	5690	5650	7390	3990	5690	5665.20	1.14	-19	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	362	6.24	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
17	20241128	091022	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	0	3	0.00	352780	62	1.60	5690	5690	5690	7390	3990	5690	5690.00	1.14	-9	5823	5756	5723	5656	5623	5740	5640	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.83	N	190650	5000	319 억	73048	N	N	N	N
18	20241127	160959	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	-50	5	-0.87	22138770	3863	31.19	5730	5790	5690	7460	4020	5740	5730.98	1.14	-63	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	363	6.26	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
19	20241127	151019	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	-40	5	-0.70	20326680	3545	28.62	5730	5790	5690	7460	4020	5740	5733.90	1.14	-16	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	364	6.27	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.26	5020	20241114	13.55	7060	-19.26	20240701	5020	13.55	20241114	7060	-19.26	20240701	5020	13.55	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
20	20241127	141015	57	100.00	KOSDAQ		금융	N	N	N	N	N	5720	-20	5	-0.35	20235510	3529	28.49	5730	5790	5700	7460	4020	5740	5734.06	1.14	-16	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	365	6.29	0.39	03	0.06	909.00	14561.00	7060	20240701	-18.98	5020	20241114	13.94	7060	-18.98	20240701	5020	13.94	20241114	7060	-18.98	20240701	5020	13.94	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
21	20241127	131011	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-10	5	-0.17	14474200	2521	20.35	5730	5790	5700	7460	4020	5740	5741.45	1.14	10	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	366	6.30	0.39	03	0.04	909.00	14561.00	7060	20240701	-18.84	5020	20241114	14.14	7060	-18.84	20240701	5020	14.14	20241114	7060	-18.84	20240701	5020	14.14	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
22	20241127	121021	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	0	3	0.00	10317600	1793	14.48	5730	5790	5710	7460	4020	5740	5754.38	1.14	10	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	367	6.31	0.39	03	0.03	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	7060	-18.70	20240701	5020	14.34	20241114	7060	-18.70	20240701	5020	14.34	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
23	20241127	111017	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	20	2	0.35	9932400	1726	13.94	5730	5790	5710	7460	4020	5740	5754.58	1.14	16	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	368	6.34	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.41	5020	20241114	14.74	7060	-18.41	20240701	5020	14.74	20241114	7060	-18.41	20240701	5020	14.74	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
24	20241127	101017	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	20	2	0.35	6992220	1212	9.79	5730	5790	5720	7460	4020	5740	5769.16	1.14	-32	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	368	6.34	0.40	03	0.02	909.00	14561.00	7060	20240701	-18.41	5020	20241114	14.74	7060	-18.41	20240701	5020	14.74	20241114	7060	-18.41	20240701	5020	14.74	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
25	20241127	091016	57	100.00	KOSDAQ		금융	N	N	N	N	N	5790	50	2	0.87	3124230	540	4.36	5730	5790	5730	7460	4020	5740	5785.61	1.14	0	5926	5832	5726	5632	5526	5880	5680	319	1720	5000	3900	10	1	6388000	370	6.37	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.99	5020	20241114	15.34	7060	-17.99	20240701	5020	15.34	20241114	7060	-17.99	20240701	5020	15.34	20241114	0.80	N	190650	5000	319 억	73111	N	N	N	N
26	20241126	161001	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	100	2	1.77	70948410	12385	297.50	5700	5820	5620	7330	3950	5640	5728.58	1.15	-423	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	367	6.31	0.39	03	0.19	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	7060	-18.70	20240701	5020	14.34	20241114	7060	-18.70	20240701	5020	14.34	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
27	20241126	151011	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	100	2	1.77	68086640	11886	285.52	5700	5820	5620	7330	3950	5640	5728.31	1.15	-350	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	367	6.31	0.39	03	0.19	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	7060	-18.70	20240701	5020	14.34	20241114	7060	-18.70	20240701	5020	14.34	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
28	20241126	141011	57	100.00	KOSDAQ		금융	N	N	N	N	N	5740	100	2	1.77	63768600	11129	267.33	5700	5820	5620	7330	3950	5640	5729.95	1.15	-257	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	367	6.31	0.39	03	0.17	909.00	14561.00	7060	20240701	-18.70	5020	20241114	14.34	7060	-18.70	20240701	5020	14.34	20241114	7060	-18.70	20240701	5020	14.34	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
29	20241126	131008	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	50	2	0.89	62159530	10846	260.53	5700	5820	5620	7330	3950	5640	5731.10	1.15	-252	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	363	6.26	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
30	20241126	121013	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	50	2	0.89	61910860	10802	259.48	5700	5820	5640	7330	3950	5640	5731.43	1.15	-262	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	363	6.26	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
31	20241126	111018	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	70	2	1.24	53433010	9300	223.40	5700	5820	5640	7330	3950	5640	5745.48	1.15	-260	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	365	6.28	0.39	03	0.15	909.00	14561.00	7060	20240701	-19.12	5020	20241114	13.75	7060	-19.12	20240701	5020	13.75	20241114	7060	-19.12	20240701	5020	13.75	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
32	20241126	101023	57	100.00	KOSDAQ		금융	N	N	N	N	N	5760	120	2	2.13	43166400	7493	179.99	5700	5820	5640	7330	3950	5640	5760.90	1.15	-278	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	368	6.34	0.40	03	0.12	909.00	14561.00	7060	20240701	-18.41	5020	20241114	14.74	7060	-18.41	20240701	5020	14.74	20241114	7060	-18.41	20240701	5020	14.74	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
33	20241126	091015	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	70	2	1.24	1133770	201	4.83	5700	5710	5640	7330	3950	5640	5640.65	1.15	0	5833	5736	5673	5576	5513	5705	5545	319	1690	5000	3830	10	1	6388000	365	6.28	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.12	5020	20241114	13.75	7060	-19.12	20240701	5020	13.75	20241114	7060	-19.12	20240701	5020	13.75	20241114	0.81	N	190650	5000	319 억	73534	N	N	N	N
34	20241125	160948	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	-30	5	-0.53	23565700	4163	216.04	5700	5770	5610	7370	3970	5670	5660.75	1.15	-110	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	360	6.20	0.39	03	0.07	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
35	20241125	151008	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-20	5	-0.35	23227290	4103	212.92	5700	5770	5610	7370	3970	5670	5661.05	1.15	-108	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	361	6.22	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
36	20241125	141005	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	-50	5	-0.88	22736980	4016	208.41	5700	5770	5610	7370	3970	5670	5661.60	1.15	-92	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	359	6.18	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
37	20241125	130959	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	-60	5	-1.06	20208360	3568	185.16	5700	5770	5610	7370	3970	5670	5663.78	1.15	-2	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
38	20241125	121009	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	0	3	0.00	20129660	3554	184.43	5700	5770	5610	7370	3970	5670	5663.94	1.15	-1	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	362	6.24	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
39	20241125	111003	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	-60	5	-1.06	20112660	3551	184.28	5700	5770	5610	7370	3970	5670	5663.94	1.15	-1	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
40	20241125	100952	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-10	5	-0.18	13967560	2462	127.76	5700	5770	5620	7370	3970	5670	5673.26	1.15	19	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	7060	-19.83	20240701	5020	12.75	20241114	7060	-19.83	20240701	5020	12.75	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
41	20241125	090952	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-20	5	-0.35	136570	24	1.25	5700	5700	5650	7370	3970	5670	5690.42	1.15	-1	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.79	N	190650	5000	319 억	73644	N	N	N	N
42	20241122	160858	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	20	2	0.35	10833470	1926	26.32	5650	5700	5580	7340	3960	5650	5624.85	1.15	-74	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	362	6.24	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
43	20241122	150912	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	20	2	0.35	9580410	1705	23.30	5650	5700	5580	7340	3960	5650	5619.01	1.15	-60	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	362	6.24	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
44	20241122	140913	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	0	3	0.00	9501320	1691	23.10	5650	5700	5580	7340	3960	5650	5618.76	1.15	-61	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	361	6.22	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
45	20241122	130907	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	-20	5	-0.35	5687430	1010	13.80	5650	5700	5590	7340	3960	5650	5631.12	1.15	-12	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	360	6.19	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
46	20241122	120914	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	-30	5	-0.53	3095040	548	7.49	5650	5700	5620	7340	3960	5650	5647.88	1.15	-26	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	359	6.18	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
47	20241122	110905	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	20	2	0.35	1961690	347	4.74	5650	5700	5640	7340	3960	5650	5653.29	1.15	-25	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	362	6.24	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
48	20241122	100923	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	10	2	0.18	1656030	293	4.00	5650	5700	5640	7340	3960	5650	5651.98	1.15	-24	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	362	6.23	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	7060	-19.83	20240701	5020	12.75	20241114	7060	-19.83	20240701	5020	12.75	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
49	20241122	090914	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	0	3	0.00	50850	9	0.12	5650	5650	5650	7340	3960	5650	5650.00	1.15	0	5870	5760	5590	5480	5310	5815	5535	319	1690	5000	3840	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.79	N	190650	5000	319 억	73718	N	N	N	N
50	20241121	160905	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	230	2	4.24	40481100	7319	102.16	5460	5700	5420	7040	3800	5420	5530.88	1.16	-253	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	361	6.22	0.39	03	0.11	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
51	20241121	150924	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	110	2	2.03	33841790	6142	85.73	5460	5700	5420	7040	3800	5420	5509.90	1.16	-178	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	353	6.08	0.38	03	0.10	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
52	20241121	140922	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	90	2	1.66	31632540	5737	80.08	5460	5700	5420	7040	3800	5420	5513.78	1.16	-230	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
53	20241121	130915	57	100.00	KOSDAQ		금융	N	N	N	N	N	5560	140	2	2.58	24784080	4486	62.62	5460	5700	5420	7040	3800	5420	5524.76	1.16	-275	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	355	6.12	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
54	20241121	120915	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	110	2	2.03	23883360	4324	60.36	5460	5700	5420	7040	3800	5420	5523.44	1.16	-113	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	353	6.08	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
55	20241121	110918	57	100.00	KOSDAQ		금융	N	N	N	N	N	5580	160	2	2.95	23872260	4322	60.33	5460	5700	5420	7040	3800	5420	5523.43	1.16	-113	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	356	6.14	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
56	20241121	100919	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	190	2	3.51	21043120	3812	53.21	5460	5700	5420	7040	3800	5420	5520.23	1.16	-257	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	358	6.17	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
57	20241121	090919	57	100.00	KOSDAQ		금융	N	N	N	N	N	5460	40	2	0.74	9230420	1703	23.77	5460	5460	5420	7040	3800	5420	5420.09	1.16	4	5753	5586	5433	5266	5113	5670	5350	319	1620	5000	3680	10	1	6388000	349	6.01	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.79	N	190650	5000	319 억	73971	N	N	N	N
58	20241120	160911	57	100.00	KOSDAQ		금융	N	N	N	N	N	5420	50	2	0.93	38902600	7163	736.18	5390	5600	5280	6980	3760	5370	5431.05	1.16	-29	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	346	5.96	0.37	03	0.11	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	7060	-23.23	20240701	5020	7.97	20241114	7060	-23.23	20240701	5020	7.97	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
59	20241120	150922	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	110	2	2.05	29102830	5365	551.39	5390	5600	5280	6980	3760	5370	5424.57	1.16	221	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	350	6.03	0.38	03	0.08	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
60	20241120	140924	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	110	2	2.05	28262130	5210	535.46	5390	5600	5280	6980	3760	5370	5424.59	1.16	221	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	350	6.03	0.38	03	0.08	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
61	20241120	130927	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	220	2	4.10	23100720	4270	438.85	5390	5600	5280	6980	3760	5370	5410.00	1.16	-46	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	357	6.15	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
62	20241120	120925	57	100.00	KOSDAQ		금융	N	N	N	N	N	5460	90	2	1.68	19087950	3539	363.72	5390	5540	5280	6980	3760	5370	5393.60	1.16	-8	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	349	6.01	0.37	03	0.06	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
63	20241120	110927	57	100.00	KOSDAQ		금융	N	N	N	N	N	5470	100	2	1.86	15281470	2842	292.09	5390	5490	5280	6980	3760	5370	5377.01	1.16	-4	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	349	6.02	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	7060	-22.52	20240701	5020	8.96	20241114	7060	-22.52	20240701	5020	8.96	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
64	20241120	100924	57	100.00	KOSDAQ		금융	N	N	N	N	N	5380	10	2	0.19	5058760	946	97.23	5390	5390	5280	6980	3760	5370	5347.53	1.16	-5	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	344	5.92	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.80	5020	20241114	7.17	7060	-23.80	20240701	5020	7.17	20241114	7060	-23.80	20240701	5020	7.17	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
65	20241120	090924	57	100.00	KOSDAQ		금융	N	N	N	N	N	5390	20	2	0.37	5390	1	0.10	5390	5390	5390	6980	3760	5370	5390.00	1.16	0	5470	5420	5330	5280	5190	5445	5305	319	1610	5000	3650	10	1	6388000	344	5.93	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.65	5020	20241114	7.37	7060	-23.65	20240701	5020	7.37	20241114	7060	-23.65	20240701	5020	7.37	20241114	0.80	N	190650	5000	319 억	74000	N	N	N	N
66	20241119	160834	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	140	2	2.68	5107820	962	13.36	5300	5380	5240	6790	3670	5230	5309.58	1.16	13	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	343	5.91	0.37	03	0.02	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	7060	-23.94	20240701	5020	6.97	20241114	7060	-23.94	20240701	5020	6.97	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
67	20241119	150847	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	140	2	2.68	4305220	812	11.28	5300	5380	5240	6790	3670	5230	5302.00	1.16	14	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	343	5.91	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	7060	-23.94	20240701	5020	6.97	20241114	7060	-23.94	20240701	5020	6.97	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
68	20241119	140847	57	100.00	KOSDAQ		금융	N	N	N	N	N	5380	150	2	2.87	4246160	801	11.13	5300	5380	5240	6790	3670	5230	5301.07	1.16	15	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	344	5.92	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.80	5020	20241114	7.17	7060	-23.80	20240701	5020	7.17	20241114	7060	-23.80	20240701	5020	7.17	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
69	20241119	130850	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	100	2	1.91	2988920	566	7.86	5300	5380	5240	6790	3670	5230	5280.78	1.16	17	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	340	5.86	0.37	03	0.01	909.00	14561.00	7060	20240701	-24.50	5020	20241114	6.18	7060	-24.50	20240701	5020	6.18	20241114	7060	-24.50	20240701	5020	6.18	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
70	20241119	120840	57	100.00	KOSDAQ		금융	N	N	N	N	N	5380	150	2	2.87	2509180	476	6.61	5300	5380	5240	6790	3670	5230	5271.39	1.16	17	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	344	5.92	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.80	5020	20241114	7.17	7060	-23.80	20240701	5020	7.17	20241114	7060	-23.80	20240701	5020	7.17	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
71	20241119	110849	57	100.00	KOSDAQ		금융	N	N	N	N	N	5310	80	2	1.53	2218840	422	5.86	5300	5380	5240	6790	3670	5230	5257.91	1.16	19	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	339	5.84	0.36	03	0.01	909.00	14561.00	7060	20240701	-24.79	5020	20241114	5.78	7060	-24.79	20240701	5020	5.78	20241114	7060	-24.79	20240701	5020	5.78	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
72	20241119	100913	57	100.00	KOSDAQ		금융	N	N	N	N	N	5380	150	2	2.87	2208220	420	5.83	5300	5380	5240	6790	3670	5230	5257.67	1.16	19	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	344	5.92	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.80	5020	20241114	7.17	7060	-23.80	20240701	5020	7.17	20241114	7060	-23.80	20240701	5020	7.17	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
73	20241119	090905	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	10	2	0.19	110140	21	0.29	5300	5300	5240	6790	3670	5230	5244.76	1.16	0	5443	5336	5283	5176	5123	5310	5150	319	1560	5000	3550	10	1	6388000	335	5.76	0.36	03	0.00	909.00	14561.00	7060	20240701	-25.78	5020	20241114	4.38	7060	-25.78	20240701	5020	4.38	20241114	7060	-25.78	20240701	5020	4.38	20241114	0.80	N	190650	5000	319 억	73987	N	N	N	N
74	20241118	160838	57	100.00	KOSDAQ		금융	N	N	N	N	N	5230	-70	5	-1.32	37765470	7158	97.57	5390	5390	5230	6890	3710	5300	5275.98	1.16	94	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	334	5.75	0.36	03	0.11	909.00	14561.00	7060	20240701	-25.92	5020	20241114	4.18	7060	-25.92	20240701	5020	4.18	20241114	7060	-25.92	20240701	5020	4.18	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
75	20241118	150849	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	30	2	0.57	16546160	3106	42.34	5390	5390	5300	6890	3710	5300	5327.16	1.16	104	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	340	5.86	0.37	03	0.05	909.00	14561.00	7060	20240701	-24.50	5020	20241114	6.18	7060	-24.50	20240701	5020	6.18	20241114	7060	-24.50	20240701	5020	6.18	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
76	20241118	140851	57	100.00	KOSDAQ		금융	N	N	N	N	N	5300	0	3	0.00	11533620	2164	29.50	5390	5390	5300	6890	3710	5300	5329.77	1.16	13	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	339	5.83	0.36	03	0.03	909.00	14561.00	7060	20240701	-24.93	5020	20241114	5.58	7060	-24.93	20240701	5020	5.58	20241114	7060	-24.93	20240701	5020	5.58	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
77	20241118	130847	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	30	2	0.57	8771730	1643	22.40	5390	5390	5300	6890	3710	5300	5338.85	1.16	-2	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	340	5.86	0.37	03	0.03	909.00	14561.00	7060	20240701	-24.50	5020	20241114	6.18	7060	-24.50	20240701	5020	6.18	20241114	7060	-24.50	20240701	5020	6.18	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
78	20241118	120850	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	70	2	1.32	8206780	1537	20.95	5390	5390	5300	6890	3710	5300	5339.48	1.16	-2	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	343	5.91	0.37	03	0.02	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	7060	-23.94	20240701	5020	6.97	20241114	7060	-23.94	20240701	5020	6.97	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
79	20241118	110849	57	100.00	KOSDAQ		금융	N	N	N	N	N	5300	0	3	0.00	7580910	1419	19.34	5390	5390	5300	6890	3710	5300	5342.43	1.16	-2	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	339	5.83	0.36	03	0.02	909.00	14561.00	7060	20240701	-24.93	5020	20241114	5.58	7060	-24.93	20240701	5020	5.58	20241114	7060	-24.93	20240701	5020	5.58	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
80	20241118	100839	57	100.00	KOSDAQ		금융	N	N	N	N	N	5340	40	2	0.75	2839950	528	7.20	5390	5390	5340	6890	3710	5300	5378.69	1.16	-2	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	341	5.87	0.37	03	0.01	909.00	14561.00	7060	20240701	-24.36	5020	20241114	6.37	7060	-24.36	20240701	5020	6.37	20241114	7060	-24.36	20240701	5020	6.37	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
81	20241118	090838	57	100.00	KOSDAQ		금융	N	N	N	N	N	5390	90	2	1.70	468930	87	1.19	5390	5390	5390	6890	3710	5300	5390.00	1.16	0	5473	5386	5293	5206	5113	5430	5250	319	1590	5000	3600	10	1	6388000	344	5.93	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.65	5020	20241114	7.37	7060	-23.65	20240701	5020	7.37	20241114	7060	-23.65	20240701	5020	7.37	20241114	0.79	N	190650	5000	319 억	73893	N	N	N	N
82	20241115	160909	57	100.00	KOSDAQ		금융	N	N	N	N	N	5300	80	2	1.53	38497840	7336	34.53	5220	5380	5200	6780	3660	5220	5247.80	1.16	-236	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	339	5.83	0.36	03	0.11	909.00	14561.00	7060	20240701	-24.93	5020	20241114	5.58	7060	-24.93	20240701	5020	5.58	20241114	7060	-24.93	20240701	5020	5.58	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
83	20241115	150934	57	100.00	KOSDAQ		금융	N	N	N	N	N	5310	90	2	1.72	34297970	6552	30.84	5220	5360	5200	6780	3660	5220	5234.73	1.16	-219	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	339	5.84	0.36	03	0.10	909.00	14561.00	7060	20240701	-24.79	5020	20241114	5.78	7060	-24.79	20240701	5020	5.78	20241114	7060	-24.79	20240701	5020	5.78	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
84	20241115	140925	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	20	2	0.38	26150280	5012	23.59	5220	5290	5200	6780	3660	5220	5217.53	1.16	-178	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	335	5.76	0.36	03	0.08	909.00	14561.00	7060	20240701	-25.78	5020	20241114	4.38	7060	-25.78	20240701	5020	4.38	20241114	7060	-25.78	20240701	5020	4.38	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
85	20241115	130926	57	100.00	KOSDAQ		금융	N	N	N	N	N	5240	20	2	0.38	20790980	3985	18.75	5220	5290	5200	6780	3660	5220	5217.31	1.16	-181	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	335	5.76	0.36	03	0.06	909.00	14561.00	7060	20240701	-25.78	5020	20241114	4.38	7060	-25.78	20240701	5020	4.38	20241114	7060	-25.78	20240701	5020	4.38	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
86	20241115	120929	57	100.00	KOSDAQ		금융	N	N	N	N	N	5250	30	2	0.57	14533460	2786	13.11	5220	5290	5200	6780	3660	5220	5216.60	1.16	-280	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	335	5.78	0.36	03	0.04	909.00	14561.00	7060	20240701	-25.64	5020	20241114	4.58	7060	-25.64	20240701	5020	4.58	20241114	7060	-25.64	20240701	5020	4.58	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
87	20241115	110905	57	100.00	KOSDAQ		금융	N	N	N	N	N	5260	40	2	0.77	12423740	2383	11.22	5220	5290	5200	6780	3660	5220	5213.49	1.16	-253	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	336	5.79	0.36	03	0.04	909.00	14561.00	7060	20240701	-25.50	5020	20241114	4.78	7060	-25.50	20240701	5020	4.78	20241114	7060	-25.50	20240701	5020	4.78	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
88	20241115	100904	57	100.00	KOSDAQ		금융	N	N	N	N	N	5270	50	2	0.96	5690260	1090	5.13	5220	5290	5220	6780	3660	5220	5220.42	1.16	-11	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	337	5.80	0.36	03	0.02	909.00	14561.00	7060	20240701	-25.35	5020	20241114	4.98	7060	-25.35	20240701	5020	4.98	20241114	7060	-25.35	20240701	5020	4.98	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
89	20241115	090827	57	100.00	KOSDAQ		금융	N	N	N	N	N	5280	60	2	1.15	5366310	1028	4.84	5220	5290	5220	6780	3660	5220	5220.15	1.16	-11	5566	5392	5206	5032	4846	5300	4940	319	1560	5000	3540	10	1	6388000	337	5.81	0.36	03	0.02	909.00	14561.00	7060	20240701	-25.21	5020	20241114	5.18	7060	-25.21	20240701	5020	5.18	20241114	7060	-25.21	20240701	5020	5.18	20241114	0.79	N	190650	5000	319 억	73900	N	N	N	N
90	20241114	160858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5270	-90	5	-1.68	107769200	20575	158.40	5360	5380	5020	6960	3760	5360	5237.87	1.16	-138	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	337	5.80	0.36	03	0.32	909.00	14561.00	7060	20240701	-25.35	5020	20241114	4.98	7060	-25.35	20240701	5020	4.98	20241114	7060	-25.35	20240701	5020	4.98	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
91	20241114	150904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5280	-80	5	-1.49	101219820	19327	148.80	5360	5380	5020	6960	3760	5360	5237.22	1.16	-159	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	337	5.81	0.36	03	0.30	909.00	14561.00	7060	20240701	-25.21	5020	20241114	5.18	7060	-25.21	20240701	5020	5.18	20241114	7060	-25.21	20240701	5020	5.18	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
92	20241114	140857	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5320	-40	5	-0.75	88044630	16816	129.46	5360	5380	5020	6960	3760	5360	5235.77	1.16	-200	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	340	5.85	0.37	03	0.26	909.00	14561.00	7060	20240701	-24.65	5020	20241114	5.98	7060	-24.65	20240701	5020	5.98	20241114	7060	-24.65	20240701	5020	5.98	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
93	20241114	130858	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5330	-30	5	-0.56	85918620	16416	126.38	5360	5380	5020	6960	3760	5360	5233.83	1.16	-200	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	340	5.86	0.37	03	0.26	909.00	14561.00	7060	20240701	-24.50	5020	20241114	6.18	7060	-24.50	20240701	5020	6.18	20241114	7060	-24.50	20240701	5020	6.18	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
94	20241114	120857	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5330	-30	5	-0.56	85860180	16405	126.30	5360	5380	5020	6960	3760	5360	5233.78	1.16	-200	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	340	5.86	0.37	03	0.26	909.00	14561.00	7060	20240701	-24.50	5020	20241114	6.18	7060	-24.50	20240701	5020	6.18	20241114	7060	-24.50	20240701	5020	6.18	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
95	20241114	110855	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5380	20	2	0.37	84561970	16160	124.41	5360	5380	5020	6960	3760	5360	5232.80	1.16	-176	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	344	5.92	0.37	03	0.25	909.00	14561.00	7060	20240701	-23.80	5020	20241114	7.17	7060	-23.80	20240701	5020	7.17	20241114	7060	-23.80	20240701	5020	7.17	20241114	0.84	N	190650	5000	319 억	74038	N	N	N	N
96	20241114	100916	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	-30	5	-0.56	187450	35	0.27	5360	5380	5330	6960	3760	5360	5355.71	1.16	6	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	340	5.86	0.37	03	0.00	909.00	14561.00	7060	20240701	-24.50	5090	20240805	4.72	7060	-24.50	20240701	5090	4.72	20240805	7060	-24.50	20240701	5090	4.72	20240805	0.84	N	190650	5000	319 억	74038	N	N	N	N
97	20241114	090851	57	100.00	KOSDAQ		금융	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	1.16	0	5480	5420	5340	5280	5200	5380	5240	319	1600	5000	3640	10	1	6388000	342	5.90	0.37	03	0.00	909.00	14561.00	7060	20240701	-24.08	5090	20240805	5.30	7060	-24.08	20240701	5090	5.30	20240805	7060	-24.08	20240701	5090	5.30	20240805	0.84	N	190650	5000	319 억	74038	N	N	N	N
98	20241113	160540	57	100.00	KOSDAQ		금융	N	N	N	N	N	5360	-10	5	-0.19	68869900	12989	164.21	5370	5400	5260	6980	3760	5370	5302.17	1.16	205	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	342	5.90	0.37	03	0.20	909.00	14561.00	7060	20240701	-24.08	5090	20240805	5.30	7060	-24.08	20240701	5090	5.30	20240805	7060	-24.08	20240701	5090	5.30	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
99	20241113	150609	57	100.00	KOSDAQ		금융	N	N	N	N	N	5310	-60	5	-1.12	63460190	11975	151.39	5370	5400	5260	6980	3760	5370	5299.39	1.16	462	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	339	5.84	0.36	03	0.19	909.00	14561.00	7060	20240701	-24.79	5090	20240805	4.32	7060	-24.79	20240701	5090	4.32	20240805	7060	-24.79	20240701	5090	4.32	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
100	20241113	140605	57	100.00	KOSDAQ		금융	N	N	N	N	N	5350	-20	5	-0.37	39993480	7548	95.42	5370	5400	5260	6980	3760	5370	5298.55	1.16	468	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	342	5.89	0.37	03	0.12	909.00	14561.00	7060	20240701	-24.22	5090	20240805	5.11	7060	-24.22	20240701	5090	5.11	20240805	7060	-24.22	20240701	5090	5.11	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
101	20241113	130604	57	100.00	KOSDAQ		금융	N	N	N	N	N	5330	-40	5	-0.74	10699810	2011	25.42	5370	5400	5300	6980	3760	5370	5320.64	1.16	-26	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	340	5.86	0.37	03	0.03	909.00	14561.00	7060	20240701	-24.50	5090	20240805	4.72	7060	-24.50	20240701	5090	4.72	20240805	7060	-24.50	20240701	5090	4.72	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
102	20241113	120601	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	0	3	0.00	905710	169	2.14	5370	5400	5340	6980	3760	5370	5359.23	1.16	1	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	343	5.91	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.94	5090	20240805	5.50	7060	-23.94	20240701	5090	5.50	20240805	7060	-23.94	20240701	5090	5.50	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
103	20241113	110558	57	100.00	KOSDAQ		금융	N	N	N	N	N	5360	-10	5	-0.19	455870	85	1.07	5370	5400	5340	6980	3760	5370	5363.18	1.16	1	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	342	5.90	0.37	03	0.00	909.00	14561.00	7060	20240701	-24.08	5090	20240805	5.30	7060	-24.08	20240701	5090	5.30	20240805	7060	-24.08	20240701	5090	5.30	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
104	20241113	100559	57	100.00	KOSDAQ		금융	N	N	N	N	N	5390	20	2	0.37	145190	27	0.34	5370	5400	5340	6980	3760	5370	5377.41	1.16	0	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	344	5.93	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.65	5090	20240805	5.89	7060	-23.65	20240701	5090	5.89	20240805	7060	-23.65	20240701	5090	5.89	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
105	20241113	090551	57	100.00	KOSDAQ		금융	N	N	N	N	N	5400	30	2	0.56	48360	9	0.11	5370	5400	5370	6980	3760	5370	5373.33	1.16	0	5636	5502	5426	5292	5216	5465	5255	319	1610	5000	3650	10	1	6388000	345	5.94	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.51	5090	20240805	6.09	7060	-23.51	20240701	5090	6.09	20240805	7060	-23.51	20240701	5090	6.09	20240805	0.84	N	190650	5000	319 억	73834	N	N	N	N
106	20241112	160827	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	-160	5	-2.89	42911740	7909	251.16	5530	5560	5350	7180	3880	5530	5425.68	1.16	12	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	343	5.91	0.37	03	0.12	909.00	14561.00	7060	20240701	-23.94	5090	20240805	5.50	7060	-23.94	20240701	5090	5.50	20240805	7060	-23.94	20240701	5090	5.50	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
107	20241112	150834	57	100.00	KOSDAQ		금융	N	N	N	N	N	5400	-130	5	-2.35	40784810	7513	238.58	5530	5560	5350	7180	3880	5530	5428.57	1.16	64	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	345	5.94	0.37	03	0.12	909.00	14561.00	7060	20240701	-23.51	5090	20240805	6.09	7060	-23.51	20240701	5090	6.09	20240805	7060	-23.51	20240701	5090	6.09	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
108	20241112	140838	57	100.00	KOSDAQ		금융	N	N	N	N	N	5370	-160	5	-2.89	27805700	5096	161.83	5530	5560	5360	7180	3880	5530	5456.38	1.16	64	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	343	5.91	0.37	03	0.08	909.00	14561.00	7060	20240701	-23.94	5090	20240805	5.50	7060	-23.94	20240701	5090	5.50	20240805	7060	-23.94	20240701	5090	5.50	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
109	20241112	130836	57	100.00	KOSDAQ		금융	N	N	N	N	N	5420	-110	5	-1.99	21145320	3856	122.45	5530	5560	5400	7180	3880	5530	5483.74	1.16	13	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	346	5.96	0.37	03	0.06	909.00	14561.00	7060	20240701	-23.23	5090	20240805	6.48	7060	-23.23	20240701	5090	6.48	20240805	7060	-23.23	20240701	5090	6.48	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
110	20241112	120835	57	100.00	KOSDAQ		금융	N	N	N	N	N	5440	-90	5	-1.63	20203740	3682	116.93	5530	5560	5410	7180	3880	5530	5487.16	1.16	13	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	348	5.98	0.37	03	0.06	909.00	14561.00	7060	20240701	-22.95	5090	20240805	6.88	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5090	6.88	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
111	20241112	110834	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	-50	5	-0.90	12567060	2279	72.37	5530	5560	5470	7180	3880	5530	5514.29	1.16	13	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	350	6.03	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.38	5090	20240805	7.66	7060	-22.38	20240701	5090	7.66	20240805	7060	-22.38	20240701	5090	7.66	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
112	20241112	100831	57	100.00	KOSDAQ		금융	N	N	N	N	N	5510	-20	5	-0.36	11700600	2121	67.35	5530	5560	5490	7180	3880	5530	5516.55	1.16	13	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	352	6.06	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.95	5090	20240805	8.25	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5090	8.25	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
113	20241112	090831	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	0	3	0.00	1050700	190	6.03	5530	5530	5530	7180	3880	5530	5530.00	1.16	-1	5676	5602	5566	5492	5456	5585	5475	319	1650	5000	3760	10	1	6388000	353	6.08	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.67	5090	20240805	8.64	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5090	8.64	20240805	0.85	N	190650	5000	319 억	73822	N	N	N	N
114	20241111	160825	57	100.00	KOSDAQ		금융	N	N	N	N	N	5530	-20	5	-0.36	15832390	2848	83.74	5560	5640	5530	7210	3890	5550	5559.13	1.16	-30	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	353	6.08	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.67	5090	20240805	8.64	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5090	8.64	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
115	20241111	150848	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	40	2	0.72	13918480	2502	73.57	5560	5640	5540	7210	3890	5550	5562.94	1.16	4	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5090	20240805	9.82	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
116	20241111	140837	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	40	2	0.72	13695140	2462	72.39	5560	5640	5540	7210	3890	5550	5562.61	1.16	4	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5090	20240805	9.82	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
117	20241111	130835	57	100.00	KOSDAQ		금융	N	N	N	N	N	5540	-10	5	-0.18	10981520	1973	58.01	5560	5640	5540	7210	3890	5550	5565.90	1.16	6	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.53	5090	20240805	8.84	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5090	8.84	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
118	20241111	120832	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	0	3	0.00	9768160	1754	51.57	5560	5640	5540	7210	3890	5550	5569.08	1.16	6	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.39	5090	20240805	9.04	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
119	20241111	110829	57	100.00	KOSDAQ		금융	N	N	N	N	N	5630	80	2	1.44	7631790	1369	40.25	5560	5640	5540	7210	3890	5550	5574.72	1.16	6	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	360	6.19	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.25	5090	20240805	10.61	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5090	10.61	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
120	20241111	100825	57	100.00	KOSDAQ		금융	N	N	N	N	N	5560	10	2	0.18	4512760	813	23.90	5560	5560	5550	7210	3890	5550	5550.75	1.16	6	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	355	6.12	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.25	5090	20240805	9.23	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5090	9.23	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
121	20241111	090822	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	0	3	0.00	1998100	360	10.59	5560	5560	5550	7210	3890	5550	5550.28	1.16	-1	5676	5612	5556	5492	5436	5585	5465	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5090	20240805	9.04	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억	73852	N	N	N	N
122	20241108	160817	57	100.00	KOSDAQ		금융	N	N	N	N	N	5550	-10	5	-0.18	18865840	3389	140.62	5570	5620	5500	7220	3900	5560	5568.63	1.16	52	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	355	6.11	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.39	5090	20240805	9.04	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
123	20241108	150825	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	40	2	0.72	15685690	2816	116.85	5570	5620	5500	7220	3900	5560	5570.20	1.16	81	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	358	6.16	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.68	5090	20240805	10.02	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
124	20241108	140824	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	40	2	0.72	12243060	2197	91.16	5570	5620	5500	7220	3900	5560	5572.63	1.16	66	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	358	6.16	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.68	5090	20240805	10.02	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
125	20241108	130826	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	10	2	0.18	11013580	1977	82.03	5570	5620	5500	7220	3900	5560	5570.85	1.16	66	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	356	6.13	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.10	5090	20240805	9.43	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5090	9.43	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
126	20241108	120825	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	40	2	0.72	4405870	788	32.70	5570	5620	5570	7220	3900	5560	5591.21	1.16	0	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5090	20240805	10.02	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
127	20241108	110824	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	30	2	0.54	2902830	519	21.54	5570	5620	5570	7220	3900	5560	5593.12	1.16	0	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5090	20240805	9.82	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
128	20241108	100834	57	100.00	KOSDAQ		금융	N	N	N	N	N	5580	20	2	0.36	1190400	213	8.84	5570	5620	5570	7220	3900	5560	5588.73	1.16	0	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5090	20240805	9.63	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5090	9.63	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
129	20241108	090818	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	40	2	0.72	428930	77	3.20	5570	5600	5570	7220	3900	5560	5570.52	1.16	0	5733	5646	5603	5516	5473	5625	5495	319	1660	5000	3780	10	1	6388000	358	6.16	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.68	5090	20240805	10.02	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73800	N	N	N	N
130	20241107	160818	57	100.00	KOSDAQ		금융	N	N	N	N	N	5560	-130	5	-2.28	13530470	2410	221.51	5690	5690	5560	7390	3990	5690	5614.30	1.16	-9	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5090	20240805	9.23	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5090	9.23	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
131	20241107	150822	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	-90	5	-1.58	8849730	1571	144.39	5690	5690	5600	7390	3990	5690	5633.18	1.16	-10	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5090	20240805	10.02	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
132	20241107	140824	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	-50	5	-0.88	3712660	657	60.39	5690	5690	5630	7390	3990	5690	5650.93	1.16	-10	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	360	6.20	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.11	5090	20240805	10.81	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5090	10.81	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
133	20241107	130826	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-30	5	-0.53	3514810	622	57.17	5690	5690	5630	7390	3990	5690	5650.82	1.16	-5	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	362	6.23	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.83	5090	20240805	11.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5090	11.20	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
134	20241107	120822	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-30	5	-0.53	2868980	508	46.69	5690	5690	5630	7390	3990	5690	5647.60	1.16	-5	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	362	6.23	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.83	5090	20240805	11.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5090	11.20	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
135	20241107	110819	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	-10	5	-0.18	2783920	493	45.31	5690	5690	5630	7390	3990	5690	5646.90	1.16	-2	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5090	20240805	11.59	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5090	11.59	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
136	20241107	100820	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	-10	5	-0.18	2478000	439	40.35	5690	5690	5630	7390	3990	5690	5644.65	1.16	0	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5090	20240805	11.59	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5090	11.59	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
137	20241107	090819	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	0	3	0.00	73970	13	1.19	5690	5690	5690	7390	3990	5690	5690.00	1.16	0	5776	5732	5686	5642	5596	5755	5665	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5090	20240805	11.79	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
138	20241106	160826	57	100.00	KOSDAQ		금융	N	N	N	N	N	5690	-10	5	-0.18	6156250	1084	36.52	5650	5730	5640	7410	3990	5700	5679.20	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	363	6.26	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.41	5090	20240805	11.79	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
139	20241106	150852	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-50	5	-0.88	5638460	993	33.46	5650	5730	5640	7410	3990	5700	5678.21	1.16	16	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	361	6.22	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.97	5090	20240805	11.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5090	11.00	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
140	20241106	140844	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	0	3	0.00	4168010	733	24.70	5650	5730	5640	7410	3990	5700	5686.23	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	364	6.27	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.26	5090	20240805	11.98	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
141	20241106	130854	57	100.00	KOSDAQ		금융	N	N	N	N	N	5660	-40	5	-0.70	4094140	720	24.26	5650	5730	5640	7410	3990	5700	5686.31	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	362	6.23	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.83	5090	20240805	11.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5090	11.20	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
142	20241106	120825	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	0	3	0.00	4003350	704	23.72	5650	5730	5640	7410	3990	5700	5686.58	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	364	6.27	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.26	5090	20240805	11.98	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
143	20241106	110828	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	30	2	0.53	3917840	689	23.21	5650	5730	5640	7410	3990	5700	5686.27	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	366	6.30	0.39	03	0.01	909.00	14561.00	7060	20240701	-18.84	5090	20240805	12.57	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5090	12.57	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
144	20241106	100835	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	10	2	0.18	2524810	445	14.99	5650	5710	5640	7410	3990	5700	5673.73	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	365	6.28	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.12	5090	20240805	12.18	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5090	12.18	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
145	20241106	090827	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	-50	5	-0.88	50970	9	0.30	5650	5700	5650	7410	3990	5700	5663.33	1.16	0	5780	5740	5670	5630	5560	5755	5645	319	1710	5000	3870	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5090	20240805	11.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5090	11.00	20240805	0.85	N	190650	5000	319 억	73810	N	N	N	N
146	20241105	160803	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	30	2	0.53	16591180	2928	61.50	5700	5710	5600	7370	3970	5670	5666.39	1.16	-27	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	364	6.27	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.26	5090	20240805	11.98	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
147	20241105	150821	57	100.00	KOSDAQ		금융	N	N	N	N	N	5700	30	2	0.53	14755780	2606	54.74	5700	5710	5600	7370	3970	5670	5662.23	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	364	6.27	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.26	5090	20240805	11.98	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
148	20241105	140816	57	100.00	KOSDAQ		금융	N	N	N	N	N	5710	40	2	0.71	13315730	2353	49.42	5700	5710	5600	7370	3970	5670	5659.04	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	365	6.28	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.12	5090	20240805	12.18	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5090	12.18	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
149	20241105	130822	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	10	2	0.18	5568310	987	20.73	5700	5700	5600	7370	3970	5670	5641.65	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	363	6.25	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.55	5090	20240805	11.59	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5090	11.59	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
150	20241105	120814	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	0	3	0.00	5471830	970	20.37	5700	5700	5600	7370	3970	5670	5641.06	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	362	6.24	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.69	5090	20240805	11.39	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5090	11.39	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
151	20241105	110803	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	-50	5	-0.88	4813420	854	17.94	5700	5700	5600	7370	3970	5670	5636.32	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	359	6.18	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.40	5090	20240805	10.41	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5090	10.41	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
152	20241105	100812	57	100.00	KOSDAQ		금융	N	N	N	N	N	5680	10	2	0.18	4194770	745	15.65	5700	5700	5600	7370	3970	5670	5630.56	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5090	20240805	11.59	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5090	11.59	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
153	20241105	090809	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	0	3	0.00	1200600	211	4.43	5700	5700	5670	7370	3970	5670	5690.05	1.16	-21	5770	5720	5650	5600	5530	5745	5625	319	1700	5000	3850	10	1	6388000	362	6.24	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.69	5090	20240805	11.39	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5090	11.39	20240805	0.85	N	190650	5000	319 억	73832	N	N	N	N
154	20241104	160805	57	100.00	KOSDAQ		금융	N	N	N	N	N	5670	80	2	1.43	26843120	4761	366.80	5590	5700	5580	7260	3920	5590	5638.13	1.15	-1	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	362	6.24	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.69	5050	20231026	12.28	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5090	11.39	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
155	20241104	150817	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	10	2	0.18	19251240	3414	263.02	5590	5700	5580	7260	3920	5590	5638.91	1.15	68	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	358	6.16	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.68	5050	20231026	10.89	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
156	20241104	140805	57	100.00	KOSDAQ		금융	N	N	N	N	N	5650	60	2	1.07	18192590	3225	248.46	5590	5700	5580	7260	3920	5590	5641.11	1.15	53	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	361	6.22	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.97	5050	20231026	11.88	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5090	11.00	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
157	20241104	130747	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	20	2	0.36	14202810	2514	193.68	5590	5700	5580	7260	3920	5590	5649.49	1.15	-1	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	358	6.17	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.54	5050	20231026	11.09	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5090	10.22	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
158	20241104	120754	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	20	2	0.36	12732070	2253	173.57	5590	5700	5580	7260	3920	5590	5651.16	1.15	-1	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	358	6.17	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.54	5050	20231026	11.09	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5090	10.22	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
159	20241104	110748	57	100.00	KOSDAQ		금융	N	N	N	N	N	5640	50	2	0.89	12540490	2219	170.96	5590	5700	5580	7260	3920	5590	5651.42	1.15	-1	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	360	6.20	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.11	5050	20231026	11.68	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5090	10.81	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
160	20241104	100740	57	100.00	KOSDAQ		금융	N	N	N	N	N	5620	30	2	0.54	2157880	386	29.74	5590	5620	5580	7260	3920	5590	5590.36	1.15	-1	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	359	6.18	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.40	5050	20231026	11.29	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5090	10.41	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
161	20241104	090750	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	0	3	0.00	27950	5	0.39	5590	5590	5590	7260	3920	5590	5590.00	1.15	0	5636	5612	5586	5562	5536	5600	5550	319	1670	5000	3800	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73252	N	N	N	N
162	20241101	160724	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	7246800	1298	42.97	5610	5610	5560	7340	3960	5650	5583.05	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
163	20241101	150740	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	4921500	881	29.16	5610	5610	5560	7340	3960	5650	5586.27	1.15	6	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
164	20241101	140717	57	100.00	KOSDAQ		금융	N	N	N	N	N	5600	-50	5	-0.88	3862050	691	22.87	5610	5610	5570	7340	3960	5650	5589.07	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5050	20231026	10.89	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5090	10.02	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
165	20241101	130850	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	2481300	444	14.70	5610	5610	5570	7340	3960	5650	5588.51	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
166	20241101	120850	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	1246200	223	7.38	5610	5610	5570	7340	3960	5650	5588.34	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
167	20241101	110847	57	100.00	KOSDAQ		금융	N	N	N	N	N	5570	-80	5	-1.42	296470	53	1.75	5610	5610	5570	7340	3960	5650	5593.77	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	356	6.13	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.10	5050	20231026	10.30	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5090	9.43	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
168	20241101	100848	57	100.00	KOSDAQ		금융	N	N	N	N	N	5590	-60	5	-1.06	290900	52	1.72	5610	5610	5580	7340	3960	5650	5594.23	1.15	-1	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5050	20231026	10.69	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N
169	20241101	090846	57	100.00	KOSDAQ		금융	N	N	N	N	N	5610	-40	5	-0.71	39270	7	0.23	5610	5610	5610	7340	3960	5650	5610.00	1.15	0	5763	5706	5633	5576	5503	5670	5540	319	1690	5000	3840	10	1	6388000	358	6.17	0.39	03	0.00	909.00	14561.00	7060	20240701	-20.54	5050	20231026	11.09	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5090	10.22	20240805	0.85	N	190650	5000	319 억	73253	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History