KissMeData/418170/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	marketWarningCode	shortOverheated
2	20241129	161403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1898	199	2	11.71	3919163130	2053709	603.64	1730	2105	1680	2205	1190	1699	1908.42	1.05	45333	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	114	45.19	1.01	12	34.17	42.00	1872.00	2660	20240925	-28.65	1600	20241121	18.62	2660	-28.65	20240925	1600	18.62	20241121	2660	-28.65	20240925	1600	18.62	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
3	20241129	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1925	226	2	13.30	3826239721	2004792	589.26	1730	2105	1680	2205	1190	1699	1908.55	1.05	42798	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	116	45.83	1.03	12	33.36	42.00	1872.00	2660	20240925	-27.63	1600	20241121	20.31	2660	-27.63	20240925	1600	20.31	20241121	2660	-27.63	20240925	1600	20.31	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
4	20241129	141424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1942	243	2	14.30	3363280983	1763809	518.43	1730	2105	1680	2205	1190	1699	1906.83	1.05	47047	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	117	46.24	1.04	12	29.35	42.00	1872.00	2660	20240925	-26.99	1600	20241121	21.38	2660	-26.99	20240925	1600	21.38	20241121	2660	-26.99	20240925	1600	21.38	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
5	20241129	131419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1952	253	2	14.89	2136536218	1153731	339.11	1730	1967	1680	2205	1190	1699	1851.85	1.05	22419	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	117	46.48	1.04	12	19.20	42.00	1872.00	2660	20240925	-26.62	1600	20241121	22.00	2660	-26.62	20240925	1600	22.00	20241121	2660	-26.62	20240925	1600	22.00	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
6	20241129	121421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1809	110	2	6.47	1716645048	934179	274.58	1730	1935	1680	2205	1190	1699	1837.60	1.05	15600	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	109	43.07	0.97	12	15.54	42.00	1872.00	2660	20240925	-31.99	1600	20241121	13.06	2660	-31.99	20240925	1600	13.06	20241121	2660	-31.99	20240925	1600	13.06	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
7	20241129	111423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	171	2	10.06	1345337690	734852	215.99	1730	1935	1680	2205	1190	1699	1830.76	1.05	-15746	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	112	44.52	1.00	12	12.23	42.00	1872.00	2660	20240925	-29.70	1600	20241121	16.88	2660	-29.70	20240925	1600	16.88	20241121	2660	-29.70	20240925	1600	16.88	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
8	20241129	101415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1722	23	2	1.35	228978747	133102	39.12	1730	1752	1680	2205	1190	1699	1720.33	1.05	-13223	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	103	41.00	0.92	12	2.21	42.00	1872.00	2660	20240925	-35.26	1600	20241121	7.62	2660	-35.26	20240925	1600	7.62	20241121	2660	-35.26	20240925	1600	7.62	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
9	20241129	091420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	1	2	0.06	145771944	83880	24.65	1730	1752	1699	2205	1190	1699	1737.86	1.05	-7108	1847	1773	1713	1639	1579	1743	1609	6	506	100	1080	1	1	6010000	102	40.48	0.91	12	1.40	42.00	1872.00	2660	20240925	-36.09	1600	20241121	6.25	2660	-36.09	20240925	1600	6.25	20241121	2660	-36.09	20240925	1600	6.25	20241121	0.02	N	418170	100	6 억	62944	N	N	N	00	N
10	20241128	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	-86	5	-4.82	579914878	340194	1802.16	1785	1787	1653	2320	1250	1785	1704.66	1.12	-4204	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	102	40.45	0.91	12	5.66	42.00	1872.00	2660	20240925	-36.13	1600	20241121	6.19	2660	-36.13	20240925	1600	6.19	20241121	2660	-36.13	20240925	1600	6.19	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
11	20241128	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1718	-67	5	-3.75	543162695	318568	1687.60	1785	1787	1653	2320	1250	1785	1705.01	1.12	-4203	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	103	40.90	0.92	12	5.30	42.00	1872.00	2660	20240925	-35.41	1600	20241121	7.37	2660	-35.41	20240925	1600	7.37	20241121	2660	-35.41	20240925	1600	7.37	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
12	20241128	141425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1712	-73	5	-4.09	468031845	274723	1455.33	1785	1787	1653	2320	1250	1785	1703.65	1.12	-2425	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	103	40.76	0.91	12	4.57	42.00	1872.00	2660	20240925	-35.64	1600	20241121	7.00	2660	-35.64	20240925	1600	7.00	20241121	2660	-35.64	20240925	1600	7.00	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
13	20241128	131421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1691	-94	5	-5.27	379591399	222858	1180.58	1785	1787	1653	2320	1250	1785	1703.29	1.12	3014	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	102	40.26	0.90	12	3.71	42.00	1872.00	2660	20240925	-36.43	1600	20241121	5.69	2660	-36.43	20240925	1600	5.69	20241121	2660	-36.43	20240925	1600	5.69	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
14	20241128	121420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1658	-127	5	-7.11	290044146	169415	897.47	1785	1787	1656	2320	1250	1785	1712.03	1.12	4367	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	100	39.48	0.89	12	2.82	42.00	1872.00	2660	20240925	-37.67	1600	20241121	3.62	2660	-37.67	20240925	1600	3.62	20241121	2660	-37.67	20240925	1600	3.62	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
15	20241128	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	-78	5	-4.37	239039968	139045	736.58	1785	1787	1677	2320	1250	1785	1719.16	1.12	6071	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	103	40.64	0.91	12	2.31	42.00	1872.00	2660	20240925	-35.83	1600	20241121	6.69	2660	-35.83	20240925	1600	6.69	20241121	2660	-35.83	20240925	1600	6.69	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
16	20241128	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1691	-94	5	-5.27	174445901	100898	534.50	1785	1787	1677	2320	1250	1785	1728.93	1.12	5309	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	102	40.26	0.90	12	1.68	42.00	1872.00	2660	20240925	-36.43	1600	20241121	5.69	2660	-36.43	20240925	1600	5.69	20241121	2660	-36.43	20240925	1600	5.69	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
17	20241128	091419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	1	2	0.06	13427920	7519	39.83	1785	1787	1784	2320	1250	1785	1785.87	1.12	-1031	1829	1806	1772	1749	1715	1818	1761	6	535	100	1140	1	1	6010000	107	42.52	0.95	12	0.13	42.00	1872.00	2660	20240925	-32.86	1600	20241121	11.62	2660	-32.86	20240925	1600	11.62	20241121	2660	-32.86	20240925	1600	11.62	20241121	0.02	N	418170	100	6 억	67148	N	N	N	00	N
18	20241127	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	22	2	1.25	33407458	18877	24.95	1762	1795	1738	2290	1235	1763	1769.74	1.12	-95	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	107	42.50	0.95	12	0.31	42.00	1872.00	2660	20240925	-32.89	1600	20241121	11.56	2660	-32.89	20240925	1600	11.56	20241121	2660	-32.89	20240925	1600	11.56	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
19	20241127	151411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	24	2	1.36	24265955	13755	18.18	1762	1795	1738	2290	1235	1763	1764.16	1.12	93	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	107	42.55	0.95	12	0.23	42.00	1872.00	2660	20240925	-32.82	1600	20241121	11.69	2660	-32.82	20240925	1600	11.69	20241121	2660	-32.82	20240925	1600	11.69	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
20	20241127	141405	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	30	2	1.70	15354593	8720	11.52	1762	1795	1738	2290	1235	1763	1760.85	1.12	190	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	108	42.69	0.96	12	0.15	42.00	1872.00	2660	20240925	-32.59	1600	20241121	12.06	2660	-32.59	20240925	1600	12.06	20241121	2660	-32.59	20240925	1600	12.06	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
21	20241127	131401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1765	2	2	0.11	15077591	8564	11.32	1762	1795	1738	2290	1235	1763	1760.58	1.12	190	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	106	42.02	0.94	12	0.14	42.00	1872.00	2660	20240925	-33.65	1600	20241121	10.31	2660	-33.65	20240925	1600	10.31	20241121	2660	-33.65	20240925	1600	10.31	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
22	20241127	121416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	31	2	1.76	13902809	7909	10.45	1762	1794	1738	2290	1235	1763	1757.85	1.12	224	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	108	42.71	0.96	12	0.13	42.00	1872.00	2660	20240925	-32.56	1600	20241121	12.12	2660	-32.56	20240925	1600	12.12	20241121	2660	-32.56	20240925	1600	12.12	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
23	20241127	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	22	2	1.25	11383766	6501	8.59	1762	1788	1738	2290	1235	1763	1751.08	1.12	493	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	107	42.50	0.95	12	0.11	42.00	1872.00	2660	20240925	-32.89	1600	20241121	11.56	2660	-32.89	20240925	1600	11.56	20241121	2660	-32.89	20240925	1600	11.56	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
24	20241127	101411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1788	25	2	1.42	8131449	4663	6.16	1762	1788	1738	2290	1235	1763	1743.82	1.12	606	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	107	42.57	0.96	12	0.08	42.00	1872.00	2660	20240925	-32.78	1600	20241121	11.75	2660	-32.78	20240925	1600	11.75	20241121	2660	-32.78	20240925	1600	11.75	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
25	20241127	091408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1745	-18	5	-1.02	2792688	1603	2.12	1762	1762	1738	2290	1235	1763	1742.16	1.12	549	1914	1838	1764	1688	1614	1876	1726	6	527	100	1120	1	1	6010000	105	41.55	0.93	12	0.03	42.00	1872.00	2660	20240925	-34.40	1600	20241121	9.06	2660	-34.40	20240925	1600	9.06	20241121	2660	-34.40	20240925	1600	9.06	20241121	0.02	N	418170	100	6 억	67243	N	N	N	00	N
26	20241126	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1763	23	2	1.32	133134605	73956	119.20	1690	1840	1690	2260	1218	1740	1800.19	1.18	-3682	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	106	41.98	0.94	12	1.23	42.00	1872.00	2660	20240925	-33.72	1600	20241121	10.19	2660	-33.72	20240925	1600	10.19	20241121	2660	-33.72	20240925	1600	10.19	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
27	20241126	151401	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	72	2	4.14	121963431	67692	109.10	1690	1840	1690	2260	1218	1740	1801.74	1.18	-3088	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	109	43.14	0.97	12	1.13	42.00	1872.00	2660	20240925	-31.88	1600	20241121	13.25	2660	-31.88	20240925	1600	13.25	20241121	2660	-31.88	20240925	1600	13.25	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
28	20241126	141403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	60	2	3.45	119799357	66491	107.17	1690	1840	1690	2260	1218	1740	1801.74	1.18	-3478	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	108	42.86	0.96	12	1.11	42.00	1872.00	2660	20240925	-32.33	1600	20241121	12.50	2660	-32.33	20240925	1600	12.50	20241121	2660	-32.33	20240925	1600	12.50	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
29	20241126	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	79	2	4.54	96780429	53902	86.88	1690	1840	1690	2260	1218	1740	1795.49	1.18	-2710	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	109	43.31	0.97	12	0.90	42.00	1872.00	2660	20240925	-31.62	1600	20241121	13.69	2660	-31.62	20240925	1600	13.69	20241121	2660	-31.62	20240925	1600	13.69	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
30	20241126	121404	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	60	2	3.45	95833689	53378	86.03	1690	1840	1690	2260	1218	1740	1795.38	1.18	-2660	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	108	42.86	0.96	12	0.89	42.00	1872.00	2660	20240925	-32.33	1600	20241121	12.50	2660	-32.33	20240925	1600	12.50	20241121	2660	-32.33	20240925	1600	12.50	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
31	20241126	111408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	90	2	5.17	84465433	47180	76.04	1690	1830	1690	2260	1218	1740	1790.28	1.18	-2660	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	110	43.57	0.98	12	0.79	42.00	1872.00	2660	20240925	-31.20	1600	20241121	14.38	2660	-31.20	20240925	1600	14.38	20241121	2660	-31.20	20240925	1600	14.38	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
32	20241126	101420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	76	2	4.37	64448160	36180	58.31	1690	1816	1690	2260	1218	1740	1781.32	1.18	-2748	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	109	43.24	0.97	12	0.60	42.00	1872.00	2660	20240925	-31.73	1600	20241121	13.50	2660	-31.73	20240925	1600	13.50	20241121	2660	-31.73	20240925	1600	13.50	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
33	20241126	091406	57	100.00	KOSDAQ		금융	N	N	N	N	N	1763	23	2	1.32	4683414	2717	4.38	1690	1769	1690	2260	1218	1740	1723.74	1.18	-503	1792	1765	1743	1716	1694	1755	1706	6	520	100	1110	1	1	6010000	106	41.98	0.94	12	0.05	42.00	1872.00	2660	20240925	-33.72	1600	20241121	10.19	2660	-33.72	20240925	1600	10.19	20241121	2660	-33.72	20240925	1600	10.19	20241121	0.05	N	418170	100	6 억	70925	N	N	N	00	N
34	20241125	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1740	-10	5	-0.57	107187315	61669	43.92	1755	1770	1721	2275	1225	1750	1737.74	1.22	-2524	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	105	41.43	0.93	12	1.03	42.00	1872.00	2660	20240925	-34.59	1600	20241121	8.75	2660	-34.59	20240925	1600	8.75	20241121	2660	-34.59	20240925	1600	8.75	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
35	20241125	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1758	8	2	0.46	85638468	49285	35.10	1755	1770	1721	2275	1225	1750	1737.62	1.22	-2365	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	106	41.86	0.94	12	0.82	42.00	1872.00	2660	20240925	-33.91	1600	20241121	9.88	2660	-33.91	20240925	1600	9.88	20241121	2660	-33.91	20240925	1600	9.88	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
36	20241125	141353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1770	20	2	1.14	85577355	49250	35.07	1755	1770	1721	2275	1225	1750	1737.61	1.22	-2331	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	106	42.14	0.95	12	0.82	42.00	1872.00	2660	20240925	-33.46	1600	20241121	10.62	2660	-33.46	20240925	1600	10.62	20241121	2660	-33.46	20240925	1600	10.62	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
37	20241125	131341	57	100.00	KOSDAQ		금융	N	N	N	N	N	1758	8	2	0.46	69040124	39869	28.39	1755	1760	1721	2275	1225	1750	1731.67	1.22	-2127	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	106	41.86	0.94	12	0.66	42.00	1872.00	2660	20240925	-33.91	1600	20241121	9.88	2660	-33.91	20240925	1600	9.88	20241121	2660	-33.91	20240925	1600	9.88	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
38	20241125	121358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1759	9	2	0.51	67474653	38977	27.76	1755	1760	1721	2275	1225	1750	1731.14	1.22	-2039	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	106	41.88	0.94	12	0.65	42.00	1872.00	2660	20240925	-33.87	1600	20241121	9.94	2660	-33.87	20240925	1600	9.94	20241121	2660	-33.87	20240925	1600	9.94	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
39	20241125	111352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1730	-20	5	-1.14	47505233	27501	19.58	1755	1755	1721	2275	1225	1750	1727.40	1.22	-1854	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	104	41.19	0.92	12	0.46	42.00	1872.00	2660	20240925	-34.96	1600	20241121	8.12	2660	-34.96	20240925	1600	8.12	20241121	2660	-34.96	20240925	1600	8.12	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
40	20241125	101337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1725	-25	5	-1.43	19439612	11232	8.00	1755	1755	1724	2275	1225	1750	1730.73	1.22	-787	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	104	41.07	0.92	12	0.19	42.00	1872.00	2660	20240925	-35.15	1600	20241121	7.81	2660	-35.15	20240925	1600	7.81	20241121	2660	-35.15	20240925	1600	7.81	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
41	20241125	091336	57	100.00	KOSDAQ		금융	N	N	N	N	N	1726	-24	5	-1.37	1936259	1105	0.79	1755	1755	1726	2275	1225	1750	1752.27	1.22	-951	1836	1792	1726	1682	1616	1815	1705	6	525	100	1120	1	1	6010000	104	41.10	0.92	12	0.02	42.00	1872.00	2660	20240925	-35.11	1600	20241121	7.88	2660	-35.11	20240925	1600	7.88	20241121	2660	-35.11	20240925	1600	7.88	20241121	0.05	N	418170	100	6 억	73449	N	N	N	00	N
42	20241122	161222	54	100.00	KOSDAQ		금융	N	N	N	N	N	1750	100	2	6.06	241623720	140428	86.56	1670	1770	1660	2145	1155	1650	1720.62	1.13	5725	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	105	41.67	0.93	12	2.34	42.00	1872.00	2660	20240925	-34.21	1600	20241121	9.38	2660	-34.21	20240925	1600	9.38	20241121	2660	-34.21	20240925	1600	9.38	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
43	20241122	151237	54	100.00	KOSDAQ		금융	N	N	N	N	N	1727	77	2	4.67	233522644	135765	83.69	1670	1770	1660	2145	1155	1650	1720.05	1.13	5369	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	104	41.12	0.92	12	2.26	42.00	1872.00	2660	20240925	-35.08	1600	20241121	7.94	2660	-35.08	20240925	1600	7.94	20241121	2660	-35.08	20240925	1600	7.94	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
44	20241122	141239	54	100.00	KOSDAQ		금융	N	N	N	N	N	1751	101	2	6.12	210062663	122152	75.29	1670	1770	1660	2145	1155	1650	1719.68	1.13	5393	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	105	41.69	0.94	12	2.03	42.00	1872.00	2660	20240925	-34.17	1600	20241121	9.44	2660	-34.17	20240925	1600	9.44	20241121	2660	-34.17	20240925	1600	9.44	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
45	20241122	131234	54	100.00	KOSDAQ		금융	N	N	N	N	N	1770	120	2	7.27	146977684	85462	52.68	1670	1770	1660	2145	1155	1650	1719.80	1.13	-349	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	106	42.14	0.95	12	1.42	42.00	1872.00	2660	20240925	-33.46	1600	20241121	10.62	2660	-33.46	20240925	1600	10.62	20241121	2660	-33.46	20240925	1600	10.62	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
46	20241122	121243	54	100.00	KOSDAQ		금융	N	N	N	N	N	1740	90	2	5.45	74462985	44199	27.24	1670	1749	1660	2145	1155	1650	1684.72	1.13	-979	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	105	41.43	0.93	12	0.74	42.00	1872.00	2660	20240925	-34.59	1600	20241121	8.75	2660	-34.59	20240925	1600	8.75	20241121	2660	-34.59	20240925	1600	8.75	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
47	20241122	111230	54	100.00	KOSDAQ		금융	N	N	N	N	N	1674	24	2	1.45	15518671	9310	5.74	1670	1677	1660	2145	1155	1650	1666.88	1.13	-63	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	101	39.86	0.89	12	0.15	42.00	1872.00	2660	20240925	-37.07	1600	20241121	4.62	2660	-37.07	20240925	1600	4.62	20241121	2660	-37.07	20240925	1600	4.62	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
48	20241122	101250	54	100.00	KOSDAQ		금융	N	N	N	N	N	1666	16	2	0.97	5988481	3591	2.21	1670	1677	1660	2145	1155	1650	1667.64	1.13	-63	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	100	39.67	0.89	12	0.06	42.00	1872.00	2660	20240925	-37.37	1600	20241121	4.12	2660	-37.37	20240925	1600	4.12	20241121	2660	-37.37	20240925	1600	4.12	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
49	20241122	091242	54	100.00	KOSDAQ		금융	N	N	N	N	N	1665	15	2	0.91	2873350	1725	1.06	1670	1670	1660	2145	1155	1650	1665.71	1.13	-179	1750	1700	1650	1600	1550	1675	1575	6	495	100	1050	1	1	6010000	100	39.64	0.89	12	0.03	42.00	1872.00	2660	20240925	-37.41	1600	20241121	4.06	2660	-37.41	20240925	1600	4.06	20241121	2660	-37.41	20240925	1600	4.06	20241121	0.02	N	418170	100	6 억	67724	N	N	N	01	N
50	20241121	161230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1650	-50	5	-2.94	255870683	156943	54.21	1700	1700	1600	2210	1190	1700	1630.02	1.20	-4182	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	99	39.29	0.88	12	2.61	42.00	1872.00	2660	20240925	-37.97	1600	20241121	3.12	2660	-37.97	20240925	1600	3.12	20241121	2660	-37.97	20240925	1600	3.12	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
51	20241121	151253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1660	-40	5	-2.35	243659523	149563	51.66	1700	1700	1600	2210	1190	1700	1629.14	1.20	-4182	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	100	39.52	0.89	12	2.49	42.00	1872.00	2660	20240925	-37.59	1600	20241121	3.75	2660	-37.59	20240925	1600	3.75	20241121	2660	-37.59	20240925	1600	3.75	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
52	20241121	141252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1640	-60	5	-3.53	206271780	126963	43.85	1700	1700	1600	2210	1190	1700	1624.66	1.20	-4100	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	99	39.05	0.88	12	2.11	42.00	1872.00	2660	20240925	-38.35	1600	20241121	2.50	2660	-38.35	20240925	1600	2.50	20241121	2660	-38.35	20240925	1600	2.50	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
53	20241121	131243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1649	-51	5	-3.00	196119721	120757	41.71	1700	1700	1600	2210	1190	1700	1624.09	1.20	-3769	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	99	39.26	0.88	12	2.01	42.00	1872.00	2660	20240925	-38.01	1600	20241121	3.06	2660	-38.01	20240925	1600	3.06	20241121	2660	-38.01	20240925	1600	3.06	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
54	20241121	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1616	-84	5	-4.94	182901428	112633	38.90	1700	1700	1600	2210	1190	1700	1623.87	1.20	-4787	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	97	38.48	0.86	12	1.87	42.00	1872.00	2660	20240925	-39.25	1600	20241121	1.00	2660	-39.25	20240925	1600	1.00	20241121	2660	-39.25	20240925	1600	1.00	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
55	20241121	111248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1610	-90	5	-5.29	168078583	103475	35.74	1700	1700	1600	2210	1190	1700	1624.34	1.20	-5088	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	97	38.33	0.86	12	1.72	42.00	1872.00	2660	20240925	-39.47	1600	20241121	0.62	2660	-39.47	20240925	1600	0.62	20241121	2660	-39.47	20240925	1600	0.62	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
56	20241121	101248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1636	-64	5	-3.76	74220984	45404	15.68	1700	1700	1600	2210	1190	1700	1634.68	1.20	-542	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	98	38.95	0.87	12	0.76	42.00	1872.00	2660	20240925	-38.50	1600	20241121	2.25	2660	-38.50	20240925	1600	2.25	20241121	2660	-38.50	20240925	1600	2.25	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
57	20241121	091248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1691	-9	5	-0.53	2798464	1667	0.58	1700	1700	1635	2210	1190	1700	1678.74	1.20	199	1929	1814	1732	1617	1535	1773	1576	6	510	100	1080	1	1	6010000	102	40.26	0.90	12	0.03	42.00	1872.00	2660	20240925	-36.43	1635	20241121	3.43	2660	-36.43	20240925	1635	3.43	20241121	2660	-36.43	20240925	1635	3.43	20241121	0.00	N	418170	100	6 억	71906	N	N	N	00	N
58	20241120	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1700	-137	5	-7.46	490140329	288754	286.59	1820	1847	1650	2385	1286	1837	1697.43	1.41	-12768	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	102	40.48	0.91	12	4.80	42.00	1872.00	2660	20240925	-36.09	1650	20241120	3.03	2660	-36.09	20240925	1650	3.03	20241120	2660	-36.09	20240925	1650	3.03	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
59	20241120	151253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1690	-147	5	-8.00	479636629	282574	280.45	1820	1847	1650	2385	1286	1837	1697.38	1.41	-12524	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	102	40.24	0.90	12	4.70	42.00	1872.00	2660	20240925	-36.47	1650	20241120	2.42	2660	-36.47	20240925	1650	2.42	20241120	2660	-36.47	20240925	1650	2.42	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
60	20241120	141255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1661	-176	5	-9.58	462847424	272557	270.51	1820	1847	1650	2385	1286	1837	1698.17	1.41	-12342	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	100	39.55	0.89	12	4.54	42.00	1872.00	2660	20240925	-37.56	1650	20241120	0.67	2660	-37.56	20240925	1650	0.67	20241120	2660	-37.56	20240925	1650	0.67	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
61	20241120	131256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1671	-166	5	-9.04	403520006	236861	235.08	1820	1847	1650	2385	1286	1837	1703.62	1.41	-12497	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	100	39.79	0.89	12	3.94	42.00	1872.00	2660	20240925	-37.18	1650	20241120	1.27	2660	-37.18	20240925	1650	1.27	20241120	2660	-37.18	20240925	1650	1.27	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
62	20241120	121254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1661	-176	5	-9.58	387125719	227063	225.36	1820	1847	1650	2385	1286	1837	1704.93	1.41	-11991	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	100	39.55	0.89	12	3.78	42.00	1872.00	2660	20240925	-37.56	1650	20241120	0.67	2660	-37.56	20240925	1650	0.67	20241120	2660	-37.56	20240925	1650	0.67	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
63	20241120	111258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1651	-186	5	-10.13	359904863	210822	209.24	1820	1847	1650	2385	1286	1837	1707.15	1.41	-11714	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	99	39.31	0.88	12	3.51	42.00	1872.00	2660	20240925	-37.93	1650	20241120	0.06	2660	-37.93	20240925	1650	0.06	20241120	2660	-37.93	20240925	1650	0.06	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
64	20241120	101257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1685	-152	5	-8.27	258636664	150350	149.22	1820	1847	1685	2385	1286	1837	1720.23	1.41	-3626	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	101	40.12	0.90	12	2.50	42.00	1872.00	2660	20240925	-36.65	1685	20241120	0.00	2660	-36.65	20240925	1685	0.00	20241120	2660	-36.65	20240925	1685	0.00	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
65	20241120	091254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1778	-59	5	-3.21	37750336	21145	20.99	1820	1847	1748	2385	1286	1837	1785.31	1.41	-3131	2066	1951	1885	1770	1704	1918	1737	6	548	100	1170	1	1	6010000	107	42.33	0.95	12	0.35	42.00	1872.00	2660	20240925	-33.16	1748	20241120	1.72	2660	-33.16	20240925	1748	1.72	20241120	2660	-33.16	20240925	1748	1.72	20241120	0.00	N	418170	100	6 억	84674	N	N	N	00	N
66	20241119	161142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1837	-159	5	-7.97	188826026	100756	458.88	2000	2000	1819	2590	1398	1996	1874.09	1.47	-3858	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	110	43.74	0.98	12	1.68	42.00	1872.00	2660	20240925	-30.94	1819	20241119	0.99	2660	-30.94	20240925	1819	0.99	20241119	2660	-30.94	20240925	1819	0.99	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
67	20241119	151206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1839	-157	5	-7.87	180879937	96422	439.14	2000	2000	1820	2590	1398	1996	1875.92	1.47	-3385	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	111	43.79	0.98	12	1.60	42.00	1872.00	2660	20240925	-30.86	1820	20241119	1.04	2660	-30.86	20240925	1820	1.04	20241119	2660	-30.86	20240925	1820	1.04	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
68	20241119	141203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1872	-124	5	-6.21	98980284	52182	237.66	2000	2000	1825	2590	1398	1996	1896.83	1.47	87	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	113	44.57	1.00	12	0.87	42.00	1872.00	2660	20240925	-29.62	1825	20241119	2.58	2660	-29.62	20240925	1825	2.58	20241119	2660	-29.62	20240925	1825	2.58	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
69	20241119	131206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1892	-104	5	-5.21	83240492	43801	199.49	2000	2000	1825	2590	1398	1996	1900.42	1.47	-1670	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	114	45.05	1.01	12	0.73	42.00	1872.00	2660	20240925	-28.87	1825	20241119	3.67	2660	-28.87	20240925	1825	3.67	20241119	2660	-28.87	20240925	1825	3.67	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
70	20241119	121152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1879	-117	5	-5.86	77728558	40863	186.10	2000	2000	1825	2590	1398	1996	1902.17	1.47	-2192	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	113	44.74	1.00	12	0.68	42.00	1872.00	2660	20240925	-29.36	1825	20241119	2.96	2660	-29.36	20240925	1825	2.96	20241119	2660	-29.36	20240925	1825	2.96	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
71	20241119	111205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1878	-118	5	-5.91	71072734	37335	170.04	2000	2000	1825	2590	1398	1996	1903.65	1.47	-2287	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	113	44.71	1.00	12	0.62	42.00	1872.00	2660	20240925	-29.40	1825	20241119	2.90	2660	-29.40	20240925	1825	2.90	20241119	2660	-29.40	20240925	1825	2.90	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
72	20241119	101231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1900	-96	5	-4.81	42344674	22042	100.39	2000	2000	1895	2590	1398	1996	1921.09	1.47	-1570	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	114	45.24	1.01	12	0.37	42.00	1872.00	2660	20240925	-28.57	1895	20241119	0.26	2660	-28.57	20240925	1895	0.26	20241119	2660	-28.57	20240925	1895	0.26	20241119	0.00	N	418170	100	6 억	88532	N	N	N	00	N
73	20241119	091230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1953	-43	5	-2.15	3593685	1819	8.28	2000	2000	1951	2590	1398	1996	1975.64	1.47	-90	2053	2024	1967	1938	1881	2039	1953	6	594	100	1270	1	1	6010000	117	46.50	1.04	12	0.03	42.00	1872.00	2660	20240925	-26.58	1910	20241115	2.25	2660	-26.58	20240925	1910	2.25	20241115	2660	-26.58	20240925	1910	2.25	20241115	0.00	N	418170	100	6 억	88532	N	N	N	00	N
74	20241118	161149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1996	46	2	2.36	41910696	21467	58.53	1980	1996	1910	2535	1365	1950	1952.33	1.48	-716	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	120	47.52	1.07	12	0.36	42.00	1872.00	2660	20240925	-24.96	1910	20241118	4.50	2660	-24.96	20240925	1910	4.50	20241118	2660	-24.96	20240925	1910	4.50	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
75	20241118	151205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1974	24	2	1.23	34453586	17730	48.34	1980	1994	1910	2535	1365	1950	1943.24	1.48	-473	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	119	47.00	1.05	12	0.30	42.00	1872.00	2660	20240925	-25.79	1910	20241118	3.35	2660	-25.79	20240925	1910	3.35	20241118	2660	-25.79	20240925	1910	3.35	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
76	20241118	141207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1961	11	2	0.56	33727875	17362	47.33	1980	1980	1910	2535	1365	1950	1942.63	1.48	-426	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	118	46.69	1.05	12	0.29	42.00	1872.00	2660	20240925	-26.28	1910	20241118	2.67	2660	-26.28	20240925	1910	2.67	20241118	2660	-26.28	20240925	1910	2.67	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
77	20241118	131156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1931	-19	5	-0.97	29631618	15264	41.62	1980	1980	1910	2535	1365	1950	1941.27	1.48	-364	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	116	45.98	1.03	12	0.25	42.00	1872.00	2660	20240925	-27.41	1910	20241118	1.10	2660	-27.41	20240925	1910	1.10	20241118	2660	-27.41	20240925	1910	1.10	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
78	20241118	121204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-15	5	-0.77	27699880	14264	38.89	1980	1980	1910	2535	1365	1950	1941.94	1.48	-364	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	116	46.07	1.03	12	0.24	42.00	1872.00	2660	20240925	-27.26	1910	20241118	1.31	2660	-27.26	20240925	1910	1.31	20241118	2660	-27.26	20240925	1910	1.31	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
79	20241118	111203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-2	5	-0.10	23232441	11956	32.60	1980	1980	1910	2535	1365	1950	1943.16	1.48	-362	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	117	46.38	1.04	12	0.20	42.00	1872.00	2660	20240925	-26.77	1910	20241118	1.99	2660	-26.77	20240925	1910	1.99	20241118	2660	-26.77	20240925	1910	1.99	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
80	20241118	101150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1951	1	2	0.05	21657018	11145	30.39	1980	1980	1910	2535	1365	1950	1943.20	1.48	-57	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	117	46.45	1.04	12	0.19	42.00	1872.00	2660	20240925	-26.65	1910	20241118	2.15	2660	-26.65	20240925	1910	2.15	20241118	2660	-26.65	20240925	1910	2.15	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
81	20241118	091150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1968	18	2	0.92	6821912	3465	9.45	1980	1980	1910	2535	1365	1950	1968.81	1.48	-307	2002	1976	1943	1917	1884	1959	1900	6	585	100	1240	1	1	6010000	118	46.86	1.05	12	0.06	42.00	1872.00	2660	20240925	-26.02	1910	20241118	3.04	2660	-26.02	20240925	1910	3.04	20241118	2660	-26.02	20240925	1910	3.04	20241118	0.00	N	418170	100	6 억	89248	N	N	N	00	N
82	20241115	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1950	-29	5	-1.47	71149464	36679	166.38	1969	1969	1910	2570	1386	1979	1939.79	1.50	-1078	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	117	46.43	1.04	12	0.61	42.00	1872.00	2660	20240925	-26.69	1910	20241115	2.09	2660	-26.69	20240925	1910	2.09	20241115	2660	-26.69	20240925	1910	2.09	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
83	20241115	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1935	-44	5	-2.22	60687628	31280	141.89	1969	1969	1910	2570	1386	1979	1940.14	1.50	-698	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	116	46.07	1.03	12	0.52	42.00	1872.00	2660	20240925	-27.26	1910	20241115	1.31	2660	-27.26	20240925	1910	1.31	20241115	2660	-27.26	20240925	1910	1.31	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
84	20241115	141255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1934	-45	5	-2.27	45804253	23577	106.95	1969	1969	1931	2570	1386	1979	1942.75	1.50	-542	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	116	46.05	1.03	12	0.39	42.00	1872.00	2660	20240925	-27.29	1931	20241115	0.16	2660	-27.29	20240925	1931	0.16	20241115	2660	-27.29	20240925	1931	0.16	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
85	20241115	131254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1933	-46	5	-2.32	40711969	20941	94.99	1969	1969	1933	2570	1386	1979	1944.13	1.50	-492	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	116	46.02	1.03	12	0.35	42.00	1872.00	2660	20240925	-27.33	1933	20241115	0.00	2660	-27.33	20240925	1933	0.00	20241115	2660	-27.33	20240925	1933	0.00	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
86	20241115	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1943	-36	5	-1.82	20160522	10337	46.89	1969	1969	1933	2570	1386	1979	1950.33	1.50	-625	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	117	46.26	1.04	12	0.17	42.00	1872.00	2660	20240925	-26.95	1933	20241115	0.52	2660	-26.95	20240925	1933	0.52	20241115	2660	-26.95	20240925	1933	0.52	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
87	20241115	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1948	-31	5	-1.57	20019308	10264	46.56	1969	1969	1933	2570	1386	1979	1950.44	1.50	-615	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	117	46.38	1.04	12	0.17	42.00	1872.00	2660	20240925	-26.77	1933	20241115	0.78	2660	-26.77	20240925	1933	0.78	20241115	2660	-26.77	20240925	1933	0.78	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
88	20241115	101225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1960	-19	5	-0.96	10524699	5378	24.40	1969	1969	1953	2570	1386	1979	1956.99	1.50	-160	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	118	46.67	1.05	12	0.09	42.00	1872.00	2660	20240925	-26.32	1953	20241115	0.36	2660	-26.32	20240925	1953	0.36	20241115	2660	-26.32	20240925	1953	0.36	20241115	0.00	N	418170	100	6 억	90326	N	N	N	00	N
89	20241115	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-15	5	-0.76	182903	93	0.42	1969	1969	1964	2570	1386	1979	1966.70	1.50	-53	2046	2012	1986	1952	1926	1999	1939	6	591	100	1260	1	1	6010000	118	46.76	1.05	12	0.00	42.00	1872.00	2660	20240925	-26.17	1959	20241113	0.26	2660	-26.17	20240925	1959	0.26	20241113	2660	-26.17	20240925	1959	0.26	20241113	0.00	N	418170	100	6 억	90326	N	N	N	00	N
90	20241114	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1991	-29	5	-1.44	43445959	21863	21.48	2015	2020	1960	2625	1415	2020	1987.19	1.55	-2524	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	120	47.40	1.06	12	0.36	42.00	1872.00	2660	20240925	-25.15	1959	20241113	1.63	2660	-25.15	20240925	1959	1.63	20241113	2660	-25.15	20240925	1959	1.63	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
91	20241114	151226	57	100.00	KOSDAQ		금융	N	N	N	N	N	1982	-38	5	-1.88	35376337	17784	17.47	2015	2020	1960	2625	1415	2020	1989.22	1.55	-2522	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	119	47.19	1.06	12	0.30	42.00	1872.00	2660	20240925	-25.49	1959	20241113	1.17	2660	-25.49	20240925	1959	1.17	20241113	2660	-25.49	20240925	1959	1.17	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
92	20241114	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-32	5	-1.58	32802993	16485	16.19	2015	2020	1960	2625	1415	2020	1989.87	1.55	-2636	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	119	47.33	1.06	12	0.27	42.00	1872.00	2660	20240925	-25.26	1959	20241113	1.48	2660	-25.26	20240925	1959	1.48	20241113	2660	-25.26	20240925	1959	1.48	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
93	20241114	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-25	5	-1.24	29917260	15034	14.77	2015	2020	1960	2625	1415	2020	1989.97	1.55	-2600	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	120	47.50	1.07	12	0.25	42.00	1872.00	2660	20240925	-25.00	1959	20241113	1.84	2660	-25.00	20240925	1959	1.84	20241113	2660	-25.00	20240925	1959	1.84	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
94	20241114	121213	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	-25	5	-1.24	27291840	13718	13.48	2015	2020	1960	2625	1415	2020	1989.49	1.55	-2496	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	120	47.50	1.07	12	0.23	42.00	1872.00	2660	20240925	-25.00	1959	20241113	1.84	2660	-25.00	20240925	1959	1.84	20241113	2660	-25.00	20240925	1959	1.84	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
95	20241114	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-31	5	-1.53	18647792	9379	9.21	2015	2020	1960	2625	1415	2020	1988.25	1.55	-1238	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	1	1	6010000	120	47.36	1.06	12	0.16	42.00	1872.00	2660	20240925	-25.23	1959	20241113	1.53	2660	-25.23	20240925	1959	1.53	20241113	2660	-25.23	20240925	1959	1.53	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
96	20241114	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	2273337	1133	1.11	2015	2020	1996	2625	1415	2020	2006.48	1.55	-151	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	5	1	6010000	121	47.98	1.08	12	0.02	42.00	1872.00	2660	20240925	-24.25	1959	20241113	2.86	2660	-24.25	20240925	1959	2.86	20241113	2660	-24.25	20240925	1959	2.86	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
97	20241114	091208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	1.55	0	2140	2079	2019	1958	1898	2050	1929	6	605	100	1290	5	1	6010000	121	48.10	1.08	12	0.00	42.00	1872.00	2660	20240925	-24.06	1959	20241113	3.11	2660	-24.06	20240925	1959	3.11	20241113	2660	-24.06	20240925	1959	3.11	20241113	0.00	N	418170	100	6 억	93030	N	N	N	00	N
98	20241113	160825	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-15	5	-0.74	204579642	101798	146.66	2035	2080	1959	2645	1425	2035	2009.66	1.76	-12851	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	5	1	6010000	121	48.10	1.08	12	1.69	42.00	1872.00	2660	20240925	-24.06	1959	20241113	3.11	2660	-24.06	20240925	1959	3.11	20241113	2660	-24.06	20240925	1959	3.11	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
99	20241113	150903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-53	5	-2.60	192146159	95579	137.70	2035	2080	1959	2645	1425	2035	2010.34	1.76	-11725	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	1	1	6010000	119	47.19	1.06	12	1.59	42.00	1872.00	2660	20240925	-25.49	1959	20241113	1.17	2660	-25.49	20240925	1959	1.17	20241113	2660	-25.49	20240925	1959	1.17	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
100	20241113	140859	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-53	5	-2.60	143084822	70795	102.00	2035	2080	1959	2645	1425	2035	2021.11	1.76	-6780	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	1	1	6010000	119	47.19	1.06	12	1.18	42.00	1872.00	2660	20240925	-25.49	1959	20241113	1.17	2660	-25.49	20240925	1959	1.17	20241113	2660	-25.49	20240925	1959	1.17	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
101	20241113	130903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-40	5	-1.97	123681601	60993	87.87	2035	2080	1988	2645	1425	2035	2027.80	1.76	-5996	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	1	1	6010000	120	47.50	1.07	12	1.01	42.00	1872.00	2660	20240925	-25.00	1961	20231219	1.73	2660	-25.00	20240925	1976	0.96	20240103	2660	-25.00	20240925	1988	0.35	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
102	20241113	120851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2015	-20	5	-0.98	82762085	40602	58.50	2035	2080	2010	2645	1425	2035	2038.37	1.76	-2213	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	5	1	6010000	121	47.98	1.08	12	0.68	42.00	1872.00	2660	20240925	-24.25	1961	20231219	2.75	2660	-24.25	20240925	1976	1.97	20240103	2660	-24.25	20240925	2010	0.25	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
103	20241113	110847	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2045	10	2	0.49	55317290	27022	38.93	2035	2080	2020	2645	1425	2035	2047.12	1.76	-1040	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	5	1	6010000	123	48.69	1.09	12	0.45	42.00	1872.00	2660	20240925	-23.12	1961	20231219	4.28	2660	-23.12	20240925	1976	3.49	20240103	2660	-23.12	20240925	2020	1.24	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
104	20241113	100849	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	35	2	1.72	22527370	10968	15.80	2035	2080	2030	2645	1425	2035	2053.92	1.76	811	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	5	1	6010000	124	49.29	1.11	12	0.18	42.00	1872.00	2660	20240925	-22.18	1961	20231219	5.56	2660	-22.18	20240925	1976	4.76	20240103	2660	-22.18	20240925	2030	1.97	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
105	20241113	090837	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-5	5	-0.25	4725180	2322	3.35	2035	2040	2030	2645	1425	2035	2034.96	1.76	106	2195	2115	2075	1995	1955	2095	1975	6	610	100	1300	5	1	6010000	122	48.33	1.08	12	0.04	42.00	1872.00	2660	20240925	-23.68	1961	20231219	3.52	2660	-23.68	20240925	1976	2.73	20240103	2660	-23.68	20240925	2030	0.00	20241113	0.00	N	418170	100	6 억	105820	N	N	N	00	N
106	20241112	161132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-120	5	-5.57	143785980	69409	80.48	2155	2155	2035	2800	1510	2155	2071.58	1.91	-8809	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	122	48.45	1.09	12	1.15	42.00	1872.00	2660	20240925	-23.50	1961	20231219	3.77	2660	-23.50	20240925	1976	2.99	20240103	2660	-23.50	20240925	2030	0.25	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
107	20241112	151147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-55	5	-2.55	116555165	56043	64.98	2155	2155	2035	2800	1510	2155	2079.75	1.91	-8497	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	126	50.00	1.12	12	0.93	42.00	1872.00	2660	20240925	-21.05	1961	20231219	7.09	2660	-21.05	20240925	1976	6.28	20240103	2660	-21.05	20240925	2030	3.45	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
108	20241112	141148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-90	5	-4.18	82501300	39656	45.98	2155	2155	2035	2800	1510	2155	2080.42	1.91	-8269	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	124	49.17	1.10	12	0.66	42.00	1872.00	2660	20240925	-22.37	1961	20231219	5.30	2660	-22.37	20240925	1976	4.50	20240103	2660	-22.37	20240925	2030	1.72	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
109	20241112	131156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-65	5	-3.02	79498985	38218	44.31	2155	2155	2035	2800	1510	2155	2080.15	1.91	-8146	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	126	49.76	1.12	12	0.64	42.00	1872.00	2660	20240925	-21.43	1961	20231219	6.58	2660	-21.43	20240925	1976	5.77	20240103	2660	-21.43	20240925	2030	2.96	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
110	20241112	121144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-90	5	-4.18	70064005	33690	39.06	2155	2155	2035	2800	1510	2155	2079.67	1.91	-4644	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	124	49.17	1.10	12	0.56	42.00	1872.00	2660	20240925	-22.37	1961	20231219	5.30	2660	-22.37	20240925	1976	4.50	20240103	2660	-22.37	20240925	2030	1.72	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
111	20241112	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-70	5	-3.25	32846205	15652	18.15	2155	2155	2075	2800	1510	2155	2098.53	1.91	-527	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	125	49.64	1.11	12	0.26	42.00	1872.00	2660	20240925	-21.62	1961	20231219	6.32	2660	-21.62	20240925	1976	5.52	20240103	2660	-21.62	20240925	2030	2.71	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
112	20241112	101139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-50	5	-2.32	10406110	4901	5.68	2155	2155	2105	2800	1510	2155	2123.26	1.91	-401	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	127	50.12	1.12	12	0.08	42.00	1872.00	2660	20240925	-20.86	1961	20231219	7.34	2660	-20.86	20240925	1976	6.53	20240103	2660	-20.86	20240925	2030	3.69	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
113	20241112	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	0	3	0.00	799505	371	0.43	2155	2155	2155	2800	1510	2155	2155.00	1.91	0	2245	2200	2140	2095	2035	2170	2065	6	645	100	1370	5	1	6010000	130	51.31	1.15	12	0.01	42.00	1872.00	2660	20240925	-18.98	1961	20231219	9.89	2660	-18.98	20240925	1976	9.06	20240103	2660	-18.98	20240925	2030	6.16	20231219	0.00	N	418170	100	6 억	114559	N	N	N	00	N
114	20241111	161128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-40	5	-1.82	181710480	85992	38.30	2185	2185	2080	2850	1540	2195	2112.86	1.96	-3097	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	130	51.31	1.15	12	1.43	42.00	1872.00	2660	20240925	-18.98	1961	20231219	9.89	2660	-18.98	20240925	1976	9.06	20240103	2660	-18.98	20240925	2030	6.16	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
115	20241111	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	-35	5	-1.59	178124140	84329	37.56	2185	2185	2080	2850	1540	2195	2112.25	1.96	-2980	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	130	51.43	1.15	12	1.40	42.00	1872.00	2660	20240925	-18.80	1961	20231219	10.15	2660	-18.80	20240925	1976	9.31	20240103	2660	-18.80	20240925	2030	6.40	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
116	20241111	141147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-90	5	-4.10	147952310	70081	31.21	2185	2185	2080	2850	1540	2195	2111.16	1.96	-5291	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	127	50.12	1.12	12	1.17	42.00	1872.00	2660	20240925	-20.86	1961	20231219	7.34	2660	-20.86	20240925	1976	6.53	20240103	2660	-20.86	20240925	2030	3.69	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
117	20241111	131146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-85	5	-3.87	142336045	67421	30.03	2185	2185	2080	2850	1540	2195	2111.15	1.96	-5022	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	127	50.24	1.13	12	1.12	42.00	1872.00	2660	20240925	-20.68	1961	20231219	7.60	2660	-20.68	20240925	1976	6.78	20240103	2660	-20.68	20240925	2030	3.94	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
118	20241111	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-85	5	-3.87	141731350	67135	29.90	2185	2185	2080	2850	1540	2195	2111.14	1.96	-4763	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	127	50.24	1.13	12	1.12	42.00	1872.00	2660	20240925	-20.68	1961	20231219	7.60	2660	-20.68	20240925	1976	6.78	20240103	2660	-20.68	20240925	2030	3.94	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
119	20241111	111137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-65	5	-2.96	116103145	54920	24.46	2185	2185	2095	2850	1540	2195	2114.04	1.96	-4595	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	128	50.71	1.14	12	0.91	42.00	1872.00	2660	20240925	-19.92	1961	20231219	8.62	2660	-19.92	20240925	1976	7.79	20240103	2660	-19.92	20240925	2030	4.93	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
120	20241111	101130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-80	5	-3.64	63744845	30123	13.42	2185	2185	2100	2850	1540	2195	2116.15	1.96	-4302	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	127	50.36	1.13	12	0.50	42.00	1872.00	2660	20240925	-20.49	1961	20231219	7.85	2660	-20.49	20240925	1976	7.03	20240103	2660	-20.49	20240925	2030	4.19	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
121	20241111	091127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-10	5	-0.46	4370	2	0.00	2185	2185	2185	2850	1540	2195	2185.00	1.96	0	2425	2310	2180	2065	1935	2245	2000	6	655	100	1400	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2660	20240925	-17.86	1961	20231219	11.42	2660	-17.86	20240925	1976	10.58	20240103	2660	-17.86	20240925	2030	7.64	20231219	0.00	N	418170	100	6 억	117604	N	N	N	00	N
122	20241108	161119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-55	5	-2.44	489869085	224523	2190.25	2230	2295	2050	2925	1575	2250	2181.82	1.96	-459	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	132	52.26	1.17	12	3.74	42.00	1872.00	2660	20240925	-17.48	1961	20231219	11.93	2660	-17.48	20240925	1976	11.08	20240103	2660	-17.48	20240925	2030	8.13	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
123	20241108	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-100	5	-4.44	475528490	217888	2125.53	2230	2295	2050	2925	1575	2250	2182.44	1.96	119	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	129	51.19	1.15	12	3.63	42.00	1872.00	2660	20240925	-19.17	1961	20231219	9.64	2660	-19.17	20240925	1976	8.81	20240103	2660	-19.17	20240925	2030	5.91	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
124	20241108	141129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-110	5	-4.89	465921710	213392	2081.67	2230	2295	2050	2925	1575	2250	2183.41	1.96	64	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	129	50.95	1.14	12	3.55	42.00	1872.00	2660	20240925	-19.55	1961	20231219	9.13	2660	-19.55	20240925	1976	8.30	20240103	2660	-19.55	20240925	2030	5.42	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
125	20241108	131131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-75	5	-3.33	375275385	171151	1669.60	2230	2295	2160	2925	1575	2250	2192.66	1.96	4374	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	131	51.79	1.16	12	2.85	42.00	1872.00	2660	20240925	-18.23	1961	20231219	10.91	2660	-18.23	20240925	1976	10.07	20240103	2660	-18.23	20240925	2030	7.14	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
126	20241108	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-80	5	-3.56	345141425	157309	1534.57	2230	2295	2160	2925	1575	2250	2194.03	1.96	9104	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	130	51.67	1.16	12	2.62	42.00	1872.00	2660	20240925	-18.42	1961	20231219	10.66	2660	-18.42	20240925	1976	9.82	20240103	2660	-18.42	20240925	2030	6.90	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
127	20241108	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-85	5	-3.78	297521590	135378	1320.63	2230	2295	2160	2925	1575	2250	2197.71	1.96	12142	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	130	51.55	1.16	12	2.25	42.00	1872.00	2660	20240925	-18.61	1961	20231219	10.40	2660	-18.61	20240925	1976	9.56	20240103	2660	-18.61	20240925	2030	6.65	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
128	20241108	101139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-30	5	-1.33	198045070	89742	875.45	2230	2295	2160	2925	1575	2250	2206.83	1.96	7137	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	133	52.86	1.19	12	1.49	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
129	20241108	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-45	5	-2.00	77199490	34818	339.65	2230	2295	2205	2925	1575	2250	2217.23	1.96	1282	2290	2270	2255	2235	2220	2262	2227	6	675	100	1440	5	1	6010000	133	52.50	1.18	12	0.58	42.00	1872.00	2660	20240925	-17.11	1961	20231219	12.44	2660	-17.11	20240925	1976	11.59	20240103	2660	-17.11	20240925	2030	8.62	20231219	0.00	N	418170	100	6 억	117807	N	N	N	00	N
130	20241107	161122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-30	5	-1.32	22987560	10201	26.48	2275	2275	2240	2960	1600	2280	2253.46	1.97	-665	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	135	53.57	1.20	12	0.17	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
131	20241107	151127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-20	5	-0.88	22243840	9871	25.62	2275	2275	2240	2960	1600	2280	2253.45	1.97	-665	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.81	1.21	12	0.16	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
132	20241107	141131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	-15	5	-0.66	17653695	7832	20.33	2275	2275	2240	2960	1600	2280	2254.05	1.97	-580	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.13	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
133	20241107	131130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	-15	5	-0.66	10588390	4689	12.17	2275	2275	2240	2960	1600	2280	2258.13	1.97	-579	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.08	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
134	20241107	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-20	5	-0.88	10418730	4614	11.98	2275	2275	2240	2960	1600	2280	2258.07	1.97	-529	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.81	1.21	12	0.08	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
135	20241107	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	-15	5	-0.66	9751990	4319	11.21	2275	2275	2240	2960	1600	2280	2257.93	1.97	-407	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.07	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
136	20241107	101123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	-25	5	-1.10	3046535	1349	3.50	2275	2275	2240	2960	1600	2280	2258.37	1.97	-494	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	53.69	1.20	12	0.02	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
137	20241107	091126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-10	5	-0.44	1383245	613	1.59	2275	2275	2240	2960	1600	2280	2256.52	1.97	-228	2396	2337	2281	2222	2166	2310	2195	6	680	100	1450	5	1	6010000	136	54.05	1.21	12	0.01	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.00	N	418170	100	6 억	118428	N	N	N	00	N
138	20241106	161135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-5	5	-0.22	86589340	38525	72.53	2340	2340	2225	2970	1600	2285	2247.61	2.01	-2665	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	137	54.29	1.22	12	0.64	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
139	20241106	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-45	5	-1.97	78322345	34878	65.66	2340	2340	2225	2970	1600	2285	2245.61	2.01	-1703	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	135	53.33	1.20	12	0.58	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
140	20241106	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-15	5	-0.66	43799845	19455	36.63	2340	2340	2235	2970	1600	2285	2251.34	2.01	-1187	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	136	54.05	1.21	12	0.32	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
141	20241106	131207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	5	2	0.22	7488230	3277	6.17	2340	2340	2280	2970	1600	2285	2285.09	2.01	-1701	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	138	54.52	1.22	12	0.05	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
142	20241106	121132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	15	2	0.66	4840660	2116	3.98	2340	2340	2280	2970	1600	2285	2287.65	2.01	-594	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	138	54.76	1.23	12	0.04	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
143	20241106	111137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	0	3	0.00	4810760	2103	3.96	2340	2340	2280	2970	1600	2285	2287.57	2.01	-594	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	137	54.40	1.22	12	0.03	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
144	20241106	101142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	10	2	0.44	4666480	2040	3.84	2340	2340	2280	2970	1600	2285	2287.49	2.01	-589	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	138	54.64	1.23	12	0.03	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
145	20241106	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-5	5	-0.22	236890	102	0.19	2340	2340	2280	2970	1600	2285	2322.45	2.01	-16	2315	2300	2285	2270	2255	2307	2277	6	685	100	1460	5	1	6010000	137	54.29	1.22	12	0.00	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억	120552	N	N	N	00	N
146	20241105	161101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-15	5	-0.65	120851080	53116	114.54	2270	2300	2270	2990	1610	2300	2275.16	2.04	-2150	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.40	1.22	12	0.88	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
147	20241105	151126	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-20	5	-0.87	119772560	52644	113.52	2270	2300	2270	2990	1610	2300	2275.14	2.04	-2150	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.29	1.22	12	0.88	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
148	20241105	141119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-20	5	-0.87	102099595	44873	96.76	2270	2300	2270	2990	1610	2300	2275.30	2.04	-2060	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.29	1.22	12	0.75	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
149	20241105	131128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-25	5	-1.09	86963550	38230	82.44	2270	2300	2270	2990	1610	2300	2274.75	2.04	-1070	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.17	1.22	12	0.64	42.00	1872.00	2660	20240925	-14.47	1961	20231219	16.01	2660	-14.47	20240925	1976	15.13	20240103	2660	-14.47	20240925	2030	12.07	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
150	20241105	121116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-30	5	-1.30	72301125	31771	68.51	2270	2300	2270	2990	1610	2300	2275.70	2.04	-1070	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	136	54.05	1.21	12	0.53	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
151	20241105	111102	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-30	5	-1.30	57791895	25405	54.78	2270	2300	2270	2990	1610	2300	2274.82	2.04	-81	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	136	54.05	1.21	12	0.42	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
152	20241105	101113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-20	5	-0.87	10845570	4753	10.25	2270	2300	2270	2990	1610	2300	2281.84	2.04	-41	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.29	1.22	12	0.08	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
153	20241105	091108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-15	5	-0.65	351545	154	0.33	2270	2300	2270	2990	1610	2300	2282.76	2.04	8	2383	2341	2308	2266	2233	2325	2250	6	690	100	1470	5	1	6010000	137	54.40	1.22	12	0.00	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.00	N	418170	100	6 억	122702	N	N	N	00	N
154	20241104	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-55	5	-2.34	106240810	46375	72.84	2345	2350	2275	3060	1650	2355	2290.91	2.12	-4701	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	138	54.76	1.23	12	0.77	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
155	20241104	151119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-65	5	-2.76	104911960	45795	71.93	2345	2350	2275	3060	1650	2355	2290.90	2.12	-4364	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	138	54.52	1.22	12	0.76	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
156	20241104	141101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2285	-70	5	-2.97	99367730	43372	68.12	2345	2350	2275	3060	1650	2355	2291.06	2.12	-4194	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	137	54.40	1.22	12	0.72	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
157	20241104	131023	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	-55	5	-2.34	91375590	39879	62.63	2345	2350	2275	3060	1650	2355	2291.32	2.12	-4191	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	138	54.76	1.23	12	0.66	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
158	20241104	121046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-65	5	-2.76	80294620	35040	55.03	2345	2350	2275	3060	1650	2355	2291.51	2.12	-4125	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	138	54.52	1.22	12	0.58	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
159	20241104	111038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-80	5	-3.40	64266800	27995	43.97	2345	2350	2275	3060	1650	2355	2295.65	2.12	-4125	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	137	54.17	1.22	12	0.47	42.00	1872.00	2660	20240925	-14.47	1961	20231219	16.01	2660	-14.47	20240925	1976	15.13	20240103	2660	-14.47	20240925	2030	12.07	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
160	20241104	101026	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-60	5	-2.55	27508790	11928	18.73	2345	2350	2285	3060	1650	2355	2306.24	2.12	-3631	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	138	54.64	1.23	12	0.20	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
161	20241104	091047	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-30	5	-1.27	2024300	862	1.35	2345	2350	2325	3060	1650	2355	2348.38	2.12	-255	2405	2380	2345	2320	2285	2362	2302	6	705	100	1500	5	1	6010000	140	55.36	1.24	12	0.01	42.00	1872.00	2660	20240925	-12.59	1961	20231219	18.56	2660	-12.59	20240925	1976	17.66	20240103	2660	-12.59	20240925	2030	14.53	20231219	0.04	N	418170	100	6 억	127403	N	N	N	00	N
162	20241101	161005	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	15	2	0.64	148928800	63669	64.43	2370	2370	2310	3040	1640	2340	2339.11	2.15	-1789	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	142	56.07	1.26	12	1.06	42.00	1872.00	2660	20240925	-11.47	1961	20231219	20.09	2660	-11.47	20240925	1976	19.18	20240103	2660	-11.47	20240925	2030	16.01	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
163	20241101	151026	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	5	2	0.21	128970460	55099	55.76	2370	2370	2310	3040	1640	2340	2340.70	2.15	-1870	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	141	55.83	1.25	12	0.92	42.00	1872.00	2660	20240925	-11.84	1961	20231219	19.58	2660	-11.84	20240925	1976	18.67	20240103	2660	-11.84	20240925	2030	15.52	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
164	20241101	140939	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	20	2	0.85	92024255	39323	39.79	2370	2370	2310	3040	1640	2340	2340.21	2.15	-1870	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	142	56.19	1.26	12	0.65	42.00	1872.00	2660	20240925	-11.28	1961	20231219	20.35	2660	-11.28	20240925	1976	19.43	20240103	2660	-11.28	20240925	2030	16.26	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
165	20241101	131206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	20	2	0.85	57197620	24532	24.83	2370	2370	2310	3040	1640	2340	2331.55	2.15	-1572	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	142	56.19	1.26	12	0.41	42.00	1872.00	2660	20240925	-11.28	1961	20231219	20.35	2660	-11.28	20240925	1976	19.43	20240103	2660	-11.28	20240925	2030	16.26	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
166	20241101	121206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-10	5	-0.43	36450020	15668	15.86	2370	2370	2310	3040	1640	2340	2326.40	2.15	-1571	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	140	55.48	1.24	12	0.26	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
167	20241101	111202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	-20	5	-0.85	35733860	15360	15.54	2370	2370	2310	3040	1640	2340	2326.42	2.15	-1570	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	139	55.24	1.24	12	0.26	42.00	1872.00	2660	20240925	-12.78	1961	20231219	18.31	2660	-12.78	20240925	1976	17.41	20240103	2660	-12.78	20240925	2030	14.29	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
168	20241101	101204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	-20	5	-0.85	16653220	7137	7.22	2370	2370	2320	3040	1640	2340	2333.36	2.15	-1638	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	139	55.24	1.24	12	0.12	42.00	1872.00	2660	20240925	-12.78	1961	20231219	18.31	2660	-12.78	20240925	1976	17.41	20240103	2660	-12.78	20240925	2030	14.29	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N
169	20241101	091200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	10	2	0.43	2354340	994	1.01	2370	2370	2350	3040	1640	2340	2368.55	2.15	-968	2390	2365	2315	2290	2240	2377	2302	6	700	100	1490	5	1	6010000	141	55.95	1.26	12	0.02	42.00	1872.00	2660	20240925	-11.65	1961	20231219	19.84	2660	-11.65	20240925	1976	18.93	20240103	2660	-11.65	20240925	2030	15.76	20231219	0.04	N	418170	100	6 억	129065	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History