KissMeData/433530/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	shortOverheated
2	20241129	161414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	6	2	0.31	61159508	31231	132.51	1985	1985	1950	2545	1373	1961	1958.29	0.30	887	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	81	47.98	0.97	12	0.76	41.00	2032.00	2510	20241031	-21.63	1830	20241120	7.49	2510	-21.63	20241031	1830	7.49	20241120	2525	-22.10	20240705	1830	7.49	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
3	20241129	151432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1963	2	2	0.10	53436593	27302	115.84	1985	1985	1950	2545	1373	1961	1957.24	0.30	1197	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	81	47.88	0.97	12	0.67	41.00	2032.00	2510	20241031	-21.79	1830	20241120	7.27	2510	-21.79	20241031	1830	7.27	20241120	2525	-22.26	20240705	1830	7.27	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
4	20241129	141435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1954	-7	5	-0.36	51192361	26157	110.99	1985	1985	1950	2545	1373	1961	1957.12	0.30	1198	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	80	47.66	0.96	12	0.64	41.00	2032.00	2510	20241031	-22.15	1830	20241120	6.78	2510	-22.15	20241031	1830	6.78	20241120	2525	-22.61	20240705	1830	6.78	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
5	20241129	131430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	3	2	0.15	36303218	18566	78.78	1985	1985	1950	2545	1373	1961	1955.36	0.30	173	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	81	47.90	0.97	12	0.45	41.00	2032.00	2510	20241031	-21.75	1830	20241120	7.32	2510	-21.75	20241031	1830	7.32	20241120	2525	-22.22	20240705	1830	7.32	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
6	20241129	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1951	-10	5	-0.51	34958530	17881	75.87	1985	1985	1950	2545	1373	1961	1955.07	0.30	108	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	80	47.59	0.96	12	0.44	41.00	2032.00	2510	20241031	-22.27	1830	20241120	6.61	2510	-22.27	20241031	1830	6.61	20241120	2525	-22.73	20240705	1830	6.61	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
7	20241129	111434	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	0	3	0.00	32023982	16381	69.51	1985	1985	1950	2545	1373	1961	1954.95	0.30	39	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	80	47.83	0.97	12	0.40	41.00	2032.00	2510	20241031	-21.87	1830	20241120	7.16	2510	-21.87	20241031	1830	7.16	20241120	2525	-22.34	20240705	1830	7.16	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
8	20241129	101425	57	100.00	KOSDAQ		금융	N	N	N	N	N	1955	-6	5	-0.31	23241885	11878	50.40	1985	1985	1955	2545	1373	1961	1956.72	0.30	39	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	80	47.68	0.96	12	0.29	41.00	2032.00	2510	20241031	-22.11	1830	20241120	6.83	2510	-22.11	20241031	1830	6.83	20241120	2525	-22.57	20240705	1830	6.83	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
9	20241129	091430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1979	18	2	0.92	19820	10	0.04	1985	1985	1979	2545	1373	1961	1982.00	0.30	-5	2025	1992	1961	1928	1897	1977	1913	4	584	100	1370	1	1	4105000	81	48.27	0.97	12	0.00	41.00	2032.00	2510	20241031	-21.16	1830	20241120	8.14	2510	-21.16	20241031	1830	8.14	20241120	2525	-21.62	20240705	1830	8.14	20241120	0.39	N	433530	100	4 억	12283	N	N	N	N
10	20241128	161409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-24	5	-1.21	46278354	23568	199.68	1994	1994	1930	2580	1390	1985	1963.61	0.31	-108	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	80	47.83	0.97	12	0.57	41.00	2032.00	2510	20241031	-21.87	1830	20241120	7.16	2510	-21.87	20241031	1830	7.16	20241120	2525	-22.34	20240705	1830	7.16	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
11	20241128	151437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-24	5	-1.21	41258938	21012	178.02	1994	1994	1930	2580	1390	1985	1963.59	0.31	-108	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	80	47.83	0.97	12	0.51	41.00	2032.00	2510	20241031	-21.87	1830	20241120	7.16	2510	-21.87	20241031	1830	7.16	20241120	2525	-22.34	20240705	1830	7.16	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
12	20241128	141436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1950	-35	5	-1.76	33961671	17290	146.49	1994	1994	1930	2580	1390	1985	1964.24	0.31	-108	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	80	47.56	0.96	12	0.42	41.00	2032.00	2510	20241031	-22.31	1830	20241120	6.56	2510	-22.31	20241031	1830	6.56	20241120	2525	-22.77	20240705	1830	6.56	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
13	20241128	131432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1930	-55	5	-2.77	33121110	16859	142.84	1994	1994	1930	2580	1390	1985	1964.60	0.31	4	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	79	47.07	0.95	12	0.41	41.00	2032.00	2510	20241031	-23.11	1830	20241120	5.46	2510	-23.11	20241031	1830	5.46	20241120	2525	-23.56	20240705	1830	5.46	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
14	20241128	121431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-19	5	-0.96	24690311	12540	106.24	1994	1994	1966	2580	1390	1985	1968.92	0.31	-45	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	81	47.95	0.97	12	0.31	41.00	2032.00	2510	20241031	-21.67	1830	20241120	7.43	2510	-21.67	20241031	1830	7.43	20241120	2525	-22.14	20240705	1830	7.43	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
15	20241128	111435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	8	2	0.40	91647	46	0.39	1994	1994	1992	2580	1390	1985	1992.33	0.31	-45	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	82	48.61	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.60	1830	20241120	8.91	2510	-20.60	20241031	1830	8.91	20241120	2525	-21.07	20240705	1830	8.91	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
16	20241128	101431	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	8	2	0.40	91647	46	0.39	1994	1994	1992	2580	1390	1985	1992.33	0.31	-45	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	82	48.61	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.60	1830	20241120	8.91	2510	-20.60	20241031	1830	8.91	20241120	2525	-21.07	20240705	1830	8.91	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
17	20241128	091430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	9	2	0.45	1994	1	0.01	1994	1994	1994	2580	1390	1985	1994.00	0.31	0	2005	1995	1975	1965	1945	2000	1970	4	595	100	1380	1	1	4105000	82	48.63	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.56	1830	20241120	8.96	2510	-20.56	20241031	1830	8.96	20241120	2525	-21.03	20240705	1830	8.96	20241120	0.39	N	433530	100	4 억	12591	N	N	N	N
18	20241127	161354	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	19	2	0.97	23245465	11803	113.64	1985	1985	1955	2555	1377	1966	1969.45	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.41	0.98	12	0.29	41.00	2032.00	2510	20241031	-20.92	1830	20241120	8.47	2510	-20.92	20241031	1830	8.47	20241120	2525	-21.39	20240705	1830	8.47	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
19	20241127	151421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	19	2	0.97	23193855	11777	113.39	1985	1985	1955	2555	1377	1966	1969.42	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.41	0.98	12	0.29	41.00	2032.00	2510	20241031	-20.92	1830	20241120	8.47	2510	-20.92	20241031	1830	8.47	20241120	2525	-21.39	20240705	1830	8.47	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
20	20241127	141414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	4	2	0.20	22057340	11204	107.88	1985	1985	1955	2555	1377	1966	1968.70	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.05	0.97	12	0.27	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
21	20241127	131412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	4	2	0.20	19078695	9692	93.32	1985	1985	1955	2555	1377	1966	1968.50	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.05	0.97	12	0.24	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
22	20241127	121427	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	4	2	0.20	18028685	9159	88.19	1985	1985	1955	2555	1377	1966	1968.41	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.05	0.97	12	0.22	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
23	20241127	111420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	4	2	0.20	18001105	9145	88.05	1985	1985	1955	2555	1377	1966	1968.41	0.34	-1290	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.05	0.97	12	0.22	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
24	20241127	101421	57	100.00	KOSDAQ		금융	N	N	N	N	N	1961	-5	5	-0.25	12348492	6275	60.42	1985	1985	1955	2555	1377	1966	1967.89	0.34	-1057	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	80	47.83	0.97	12	0.15	41.00	2032.00	2510	20241031	-21.87	1830	20241120	7.16	2510	-21.87	20241031	1830	7.16	20241120	2525	-22.34	20240705	1830	7.16	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
25	20241127	091418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	19	2	0.97	200485	101	0.97	1985	1985	1985	2555	1377	1966	1985.00	0.34	-101	2002	1984	1972	1954	1942	1981	1951	4	589	100	1370	1	1	4105000	81	48.41	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.92	1830	20241120	8.47	2510	-20.92	20241031	1830	8.47	20241120	2525	-21.39	20240705	1830	8.47	20241120	0.39	N	433530	100	4 억	13881	N	N	N	N
26	20241126	161355	57	100.00	KOSDAQ		금융	N	N	N	N	N	1966	-26	5	-1.31	20429449	10386	154.95	1966	1990	1960	2585	1395	1992	1967.02	0.34	-263	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	47.95	0.97	12	0.25	41.00	2032.00	2510	20241031	-21.67	1830	20241120	7.43	2510	-21.67	20241031	1830	7.43	20241120	2525	-22.14	20240705	1830	7.43	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
27	20241126	151411	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-12	5	-0.60	20264265	10302	153.69	1966	1990	1960	2585	1395	1992	1967.02	0.34	-182	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	48.29	0.97	12	0.25	41.00	2032.00	2510	20241031	-21.12	1830	20241120	8.20	2510	-21.12	20241031	1830	8.20	20241120	2525	-21.58	20240705	1830	8.20	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
28	20241126	141413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-22	5	-1.10	17569085	8935	133.30	1966	1990	1960	2585	1395	1992	1966.32	0.34	-159	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	48.05	0.97	12	0.22	41.00	2032.00	2510	20241031	-21.51	1830	20241120	7.65	2510	-21.51	20241031	1830	7.65	20241120	2525	-21.98	20240705	1830	7.65	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
29	20241126	131407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1975	-17	5	-0.85	16440270	8364	124.78	1966	1990	1960	2585	1395	1992	1965.60	0.34	-159	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	48.17	0.97	12	0.20	41.00	2032.00	2510	20241031	-21.31	1830	20241120	7.92	2510	-21.31	20241031	1830	7.92	20241120	2525	-21.78	20240705	1830	7.92	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
30	20241126	121415	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	-24	5	-1.20	16197978	8241	122.94	1966	1990	1960	2585	1395	1992	1965.54	0.34	-159	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	48.00	0.97	12	0.20	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
31	20241126	111419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1965	-27	5	-1.36	15985755	8133	121.33	1966	1990	1960	2585	1395	1992	1965.54	0.34	-159	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	47.93	0.97	12	0.20	41.00	2032.00	2510	20241031	-21.71	1830	20241120	7.38	2510	-21.71	20241031	1830	7.38	20241120	2525	-22.18	20240705	1830	7.38	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
32	20241126	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1964	-28	5	-1.41	6947389	3528	52.63	1966	1990	1960	2585	1395	1992	1969.21	0.34	289	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	47.90	0.97	12	0.09	41.00	2032.00	2510	20241031	-21.75	1830	20241120	7.32	2510	-21.75	20241031	1830	7.32	20241120	2525	-22.22	20240705	1830	7.32	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
33	20241126	091417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1980	-12	5	-0.60	2984330	1512	22.56	1966	1990	1960	2585	1395	1992	1973.76	0.34	0	2037	2014	1973	1950	1909	2026	1962	4	593	100	1390	1	1	4105000	81	48.29	0.97	12	0.04	41.00	2032.00	2510	20241031	-21.12	1830	20241120	8.20	2510	-21.12	20241031	1830	8.20	20241120	2525	-21.58	20240705	1830	8.20	20241120	0.39	N	433530	100	4 억	14144	N	N	N	N
34	20241125	161338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	13217527	6703	13.08	1932	1996	1932	2590	1397	1995	1971.88	0.36	-805	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.59	0.98	12	0.16	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
35	20241125	151407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	13030279	6609	12.89	1932	1996	1932	2590	1397	1995	1971.60	0.36	-801	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.59	0.98	12	0.16	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
36	20241125	141402	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-5	5	-0.25	13028287	6608	12.89	1932	1996	1932	2590	1397	1995	1971.59	0.36	-801	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.54	0.98	12	0.16	41.00	2032.00	2510	20241031	-20.72	1830	20241120	8.74	2510	-20.72	20241031	1830	8.74	20241120	2525	-21.19	20240705	1830	8.74	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
37	20241125	131352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	12743557	6465	12.61	1932	1996	1932	2590	1397	1995	1971.16	0.36	-788	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.59	0.98	12	0.16	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
38	20241125	121409	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	12345157	6265	12.22	1932	1996	1932	2590	1397	1995	1970.50	0.36	-788	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.59	0.98	12	0.15	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
39	20241125	111403	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	-3	5	-0.15	12143965	6164	12.02	1932	1996	1932	2590	1397	1995	1970.14	0.36	-774	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.59	0.98	12	0.15	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
40	20241125	101348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1956	-39	5	-1.95	6817077	3487	6.80	1932	1996	1932	2590	1397	1995	1955.00	0.36	-138	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	80	47.71	0.96	12	0.08	41.00	2032.00	2510	20241031	-22.07	1830	20241120	6.89	2510	-22.07	20241031	1830	6.89	20241120	2525	-22.53	20240705	1830	6.89	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
41	20241125	091346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-6	5	-0.30	19443	10	0.02	1932	1996	1932	2590	1397	1995	1944.30	0.36	0	2008	2001	1993	1986	1978	2005	1990	4	595	100	1390	1	1	4105000	82	48.51	0.98	12	0.00	41.00	2032.00	2510	20241031	-20.76	1830	20241120	8.69	2510	-20.76	20241031	1830	8.69	20241120	2525	-21.23	20240705	1830	8.69	20241120	0.39	N	433530	100	4 억	14949	N	N	N	N
42	20241122	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	10	2	0.50	102114674	51263	55.05	1985	2000	1985	2580	1390	1985	1991.98	0.35	686	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.66	0.98	12	1.25	41.00	2032.00	2510	20241031	-20.52	1830	20241120	9.02	2510	-20.52	20241031	1830	9.02	20241120	2525	-20.99	20240705	1830	9.02	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
43	20241122	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	4	2	0.20	101266004	50837	54.59	1985	2000	1985	2580	1390	1985	1991.97	0.35	686	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.51	0.98	12	1.24	41.00	2032.00	2510	20241031	-20.76	1830	20241120	8.69	2510	-20.76	20241031	1830	8.69	20241120	2525	-21.23	20240705	1830	8.69	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
44	20241122	141248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	4	2	0.20	95717981	48048	51.60	1985	2000	1985	2580	1390	1985	1992.13	0.35	685	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.51	0.98	12	1.17	41.00	2032.00	2510	20241031	-20.76	1830	20241120	8.69	2510	-20.76	20241031	1830	8.69	20241120	2525	-21.23	20240705	1830	8.69	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
45	20241122	131243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1992	7	2	0.35	70887562	35569	38.20	1985	2000	1985	2580	1390	1985	1992.96	0.35	634	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.59	0.98	12	0.87	41.00	2032.00	2510	20241031	-20.64	1830	20241120	8.85	2510	-20.64	20241031	1830	8.85	20241120	2525	-21.11	20240705	1830	8.85	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
46	20241122	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1994	9	2	0.45	64907230	32569	34.97	1985	2000	1985	2580	1390	1985	1992.91	0.35	634	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.63	0.98	12	0.79	41.00	2032.00	2510	20241031	-20.56	1830	20241120	8.96	2510	-20.56	20241031	1830	8.96	20241120	2525	-21.03	20240705	1830	8.96	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
47	20241122	111238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	10	2	0.50	57258240	28734	30.86	1985	2000	1985	2580	1390	1985	1992.70	0.35	634	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.66	0.98	12	0.70	41.00	2032.00	2510	20241031	-20.52	1830	20241120	9.02	2510	-20.52	20241031	1830	9.02	20241120	2525	-20.99	20240705	1830	9.02	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
48	20241122	101259	57	100.00	KOSDAQ		금융	N	N	N	N	N	1995	10	2	0.50	51271145	25733	27.63	1985	2000	1985	2580	1390	1985	1992.43	0.35	633	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.66	0.98	12	0.63	41.00	2032.00	2510	20241031	-20.52	1830	20241120	9.02	2510	-20.52	20241031	1830	9.02	20241120	2525	-20.99	20240705	1830	9.02	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
49	20241122	091251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	13	2	0.65	32519058	16317	17.52	1985	2000	1985	2580	1390	1985	1992.96	0.35	633	2063	2023	1951	1911	1839	2044	1932	4	595	100	1380	1	1	4105000	82	48.73	0.98	12	0.40	41.00	2032.00	2510	20241031	-20.40	1830	20241120	9.18	2510	-20.40	20241031	1830	9.18	20241120	2525	-20.87	20240705	1830	9.18	20241120	0.39	N	433530	100	4 억	14263	N	N	N	N
50	20241121	161239	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	80	2	4.20	178240567	93124	59.18	1910	1991	1879	2475	1334	1905	1914.01	0.54	-7730	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	81	48.41	0.98	12	2.27	41.00	2032.00	2510	20241031	-20.92	1830	20241120	8.47	2510	-20.92	20241031	1830	8.47	20241120	2525	-21.39	20240705	1830	8.47	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
51	20241121	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	79	2	4.15	167483510	87695	55.73	1910	1991	1879	2475	1334	1905	1909.84	0.54	-4487	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	81	48.39	0.98	12	2.14	41.00	2032.00	2510	20241031	-20.96	1830	20241120	8.42	2510	-20.96	20241031	1830	8.42	20241120	2525	-21.43	20240705	1830	8.42	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
52	20241121	141301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1984	79	2	4.15	163402363	85635	54.42	1910	1991	1879	2475	1334	1905	1908.13	0.54	-4485	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	81	48.39	0.98	12	2.09	41.00	2032.00	2510	20241031	-20.96	1830	20241120	8.42	2510	-20.96	20241031	1830	8.42	20241120	2525	-21.43	20240705	1830	8.42	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
53	20241121	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1968	63	2	3.31	152590075	80153	50.93	1910	1968	1879	2475	1334	1905	1903.74	0.54	-4282	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	81	48.00	0.97	12	1.95	41.00	2032.00	2510	20241031	-21.59	1830	20241120	7.54	2510	-21.59	20241031	1830	7.54	20241120	2525	-22.06	20240705	1830	7.54	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
54	20241121	121253	57	100.00	KOSDAQ		금융	N	N	N	N	N	1922	17	2	0.89	143630067	75536	48.00	1910	1922	1879	2475	1334	1905	1901.48	0.54	-4812	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	79	46.88	0.95	12	1.84	41.00	2032.00	2510	20241031	-23.43	1830	20241120	5.03	2510	-23.43	20241031	1830	5.03	20241120	2525	-23.88	20240705	1830	5.03	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
55	20241121	111257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1920	15	2	0.79	136274916	71705	45.57	1910	1920	1879	2475	1334	1905	1900.49	0.54	-4860	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	79	46.83	0.94	12	1.75	41.00	2032.00	2510	20241031	-23.51	1830	20241120	4.92	2510	-23.51	20241031	1830	4.92	20241120	2525	-23.96	20240705	1830	4.92	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
56	20241121	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1899	-6	5	-0.31	104381104	54952	34.92	1910	1910	1879	2475	1334	1905	1899.50	0.54	-4258	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	78	46.32	0.93	12	1.34	41.00	2032.00	2510	20241031	-24.34	1830	20241120	3.77	2510	-24.34	20241031	1830	3.77	20241120	2525	-24.79	20240705	1830	3.77	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
57	20241121	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1905	0	3	0.00	20722403	10895	6.92	1910	1910	1879	2475	1334	1905	1902.01	0.54	-1761	2108	2006	1918	1816	1728	1962	1772	4	570	100	1330	1	1	4105000	78	46.46	0.94	12	0.27	41.00	2032.00	2510	20241031	-24.10	1830	20241120	4.10	2510	-24.10	20241031	1830	4.10	20241120	2525	-24.55	20240705	1830	4.10	20241120	0.52	N	433530	100	4 억	21993	N	N	N	N
58	20241120	161245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1905	-105	5	-5.22	299892479	157366	617.68	2010	2020	1830	2610	1410	2010	1905.70	0.36	7037	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.46	0.94	12	3.83	41.00	2032.00	2510	20241031	-24.10	1830	20241120	4.10	2510	-24.10	20241031	1830	4.10	20241120	2525	-24.55	20240705	1830	4.10	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
59	20241120	151303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1900	-110	5	-5.47	296838884	155763	611.39	2010	2020	1830	2610	1410	2010	1905.71	0.36	7523	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.34	0.94	12	3.79	41.00	2032.00	2510	20241031	-24.30	1830	20241120	3.83	2510	-24.30	20241031	1830	3.83	20241120	2525	-24.75	20240705	1830	3.83	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
60	20241120	141305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1903	-107	5	-5.32	241955622	126885	498.04	2010	2020	1830	2610	1410	2010	1906.89	0.36	7725	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.41	0.94	12	3.09	41.00	2032.00	2510	20241031	-24.18	1830	20241120	3.99	2510	-24.18	20241031	1830	3.99	20241120	2525	-24.63	20240705	1830	3.99	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
61	20241120	131305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1890	-120	5	-5.97	204233266	106977	419.90	2010	2020	1830	2610	1410	2010	1909.13	0.36	8467	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.10	0.93	12	2.61	41.00	2032.00	2510	20241031	-24.70	1830	20241120	3.28	2510	-24.70	20241031	1830	3.28	20241120	2525	-25.15	20240705	1830	3.28	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
62	20241120	121304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1911	-99	5	-4.93	163022670	85256	334.64	2010	2020	1830	2610	1410	2010	1912.15	0.36	10586	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.61	0.94	12	2.08	41.00	2032.00	2510	20241031	-23.86	1830	20241120	4.43	2510	-23.86	20241031	1830	4.43	20241120	2525	-24.32	20240705	1830	4.43	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
63	20241120	111307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1900	-110	5	-5.47	152662866	79829	313.34	2010	2020	1830	2610	1410	2010	1912.37	0.36	10798	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	78	46.34	0.94	12	1.94	41.00	2032.00	2510	20241031	-24.30	1830	20241120	3.83	2510	-24.30	20241031	1830	3.83	20241120	2525	-24.75	20240705	1830	3.83	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
64	20241120	101306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1923	-87	5	-4.33	107011336	55773	218.92	2010	2020	1830	2610	1410	2010	1918.69	0.36	11122	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	1	1	4105000	79	46.90	0.95	12	1.36	41.00	2032.00	2510	20241031	-23.39	1830	20241120	5.08	2510	-23.39	20241031	1830	5.08	20241120	2525	-23.84	20240705	1830	5.08	20241120	0.52	N	433530	100	4 억	14956	N	N	N	N
65	20241120	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	6228955	3097	12.16	2010	2020	2005	2610	1410	2010	2011.29	0.36	365	2096	2052	2031	1987	1966	2042	1977	4	600	100	1400	5	1	4105000	82	48.90	0.99	12	0.08	41.00	2032.00	2510	20241031	-20.12	1889	20231215	6.14	2510	-20.12	20241031	1921	4.37	20240104	2525	-20.59	20240705	1993	0.60	20241118	0.52	N	433530	100	4 억	14956	N	N	N	N
66	20241119	161151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-45	5	-2.19	51590775	25477	162.12	2075	2075	2010	2670	1440	2055	2024.99	0.38	-533	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.02	0.99	12	0.62	41.00	2032.00	2510	20241031	-19.92	1889	20231215	6.41	2510	-19.92	20241031	1921	4.63	20240104	2525	-20.40	20240705	1993	0.85	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
67	20241119	151215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	45705480	22549	143.49	2075	2075	2010	2670	1440	2055	2026.94	0.38	-532	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.27	0.99	12	0.55	41.00	2032.00	2510	20241031	-19.52	1889	20231215	6.93	2510	-19.52	20241031	1921	5.15	20240104	2525	-20.00	20240705	1993	1.35	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
68	20241119	141212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	42445650	20935	133.22	2075	2075	2010	2670	1440	2055	2027.50	0.38	-379	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.27	0.99	12	0.51	41.00	2032.00	2510	20241031	-19.52	1889	20231215	6.93	2510	-19.52	20241031	1921	5.15	20240104	2525	-20.00	20240705	1993	1.35	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
69	20241119	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-25	5	-1.22	32749695	16151	102.77	2075	2075	2010	2670	1440	2055	2027.72	0.38	-426	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.51	1.00	12	0.39	41.00	2032.00	2510	20241031	-19.12	1889	20231215	7.46	2510	-19.12	20241031	1921	5.67	20240104	2525	-19.60	20240705	1993	1.86	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
70	20241119	121201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-35	5	-1.70	32670525	16112	102.53	2075	2075	2010	2670	1440	2055	2027.71	0.38	-464	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.27	0.99	12	0.39	41.00	2032.00	2510	20241031	-19.52	1889	20231215	6.93	2510	-19.52	20241031	1921	5.15	20240104	2525	-20.00	20240705	1993	1.35	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
71	20241119	111214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-25	5	-1.22	23494400	11563	73.58	2075	2075	2020	2670	1440	2055	2031.86	0.38	-10	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	83	49.51	1.00	12	0.28	41.00	2032.00	2510	20241031	-19.12	1889	20231215	7.46	2510	-19.12	20241031	1921	5.67	20240104	2525	-19.60	20240705	1993	1.86	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
72	20241119	101239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-10	5	-0.49	4399675	2145	13.65	2075	2075	2025	2670	1440	2055	2051.13	0.38	-32	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	84	49.88	1.01	12	0.05	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	1993	2.61	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
73	20241119	091239	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	20	2	0.97	2075	1	0.01	2075	2075	2075	2670	1440	2055	2075.00	0.38	-1	2103	2079	2036	2012	1969	2088	2021	4	615	100	1430	5	1	4105000	85	50.61	1.02	12	0.00	41.00	2032.00	2510	20241031	-17.33	1889	20231215	9.85	2510	-17.33	20241031	1921	8.02	20240104	2525	-17.82	20240705	1993	4.11	20241118	0.52	N	433530	100	4 억	15489	N	N	N	N
74	20241118	161158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	10	2	0.49	32154811	15715	107.10	2055	2060	1993	2655	1435	2045	2046.06	0.44	-2761	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	50.12	1.01	12	0.38	41.00	2032.00	2510	20241031	-18.13	1889	20231215	8.79	2510	-18.13	20241031	1921	6.98	20240104	2525	-18.61	20240705	1993	3.11	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
75	20241118	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	10	2	0.49	27672856	13534	92.24	2055	2060	1993	2655	1435	2045	2044.69	0.44	-2761	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	50.12	1.01	12	0.33	41.00	2032.00	2510	20241031	-18.13	1889	20231215	8.79	2510	-18.13	20241031	1921	6.98	20240104	2525	-18.61	20240705	1993	3.11	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
76	20241118	141217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2050	5	2	0.24	27238226	13322	90.79	2055	2060	1993	2655	1435	2045	2044.60	0.44	-2573	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	50.00	1.01	12	0.32	41.00	2032.00	2510	20241031	-18.33	1889	20231215	8.52	2510	-18.33	20241031	1921	6.72	20240104	2525	-18.81	20240705	1993	2.86	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
77	20241118	131205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2040	-5	5	-0.24	27134176	13271	90.45	2055	2060	1993	2655	1435	2045	2044.62	0.44	-2572	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	49.76	1.00	12	0.32	41.00	2032.00	2510	20241031	-18.73	1889	20231215	7.99	2510	-18.73	20241031	1921	6.19	20240104	2525	-19.21	20240705	1993	2.36	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
78	20241118	121213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2040	-5	5	-0.24	27134176	13271	90.45	2055	2060	1993	2655	1435	2045	2044.62	0.44	-2572	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	49.76	1.00	12	0.32	41.00	2032.00	2510	20241031	-18.73	1889	20231215	7.99	2510	-18.73	20241031	1921	6.19	20240104	2525	-19.21	20240705	1993	2.36	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
79	20241118	111212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2050	5	2	0.24	21519836	10526	71.74	2055	2060	1993	2655	1435	2045	2044.45	0.44	-1896	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	50.00	1.01	12	0.26	41.00	2032.00	2510	20241031	-18.33	1889	20231215	8.52	2510	-18.33	20241031	1921	6.72	20240104	2525	-18.81	20240705	1993	2.86	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
80	20241118	101159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2045	0	3	0.00	8980161	4409	30.05	2055	2060	1993	2655	1435	2045	2036.78	0.44	-1153	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	49.88	1.01	12	0.11	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	1993	2.61	20241118	0.52	N	433530	100	4 억	18250	N	N	N	N
81	20241118	091159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.44	0	2181	2112	2071	2002	1961	2092	1982	4	610	100	1430	5	1	4105000	84	49.88	1.01	12	0.00	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	2025	0.99	20231215	0.52	N	433530	100	4 억	18250	N	N	N	N
82	20241115	161249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-70	5	-3.31	30107645	14673	118.04	2140	2140	2030	2745	1485	2115	2051.91	0.50	-2394	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	84	49.88	1.01	12	0.36	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	2025	0.99	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
83	20241115	151320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-65	5	-3.07	29913370	14578	117.27	2140	2140	2030	2745	1485	2115	2051.95	0.50	-2299	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	84	50.00	1.01	12	0.36	41.00	2032.00	2510	20241031	-18.33	1889	20231215	8.52	2510	-18.33	20241031	1921	6.72	20240104	2525	-18.81	20240705	2025	1.23	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
84	20241115	141305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-70	5	-3.31	27786535	13536	108.89	2140	2140	2030	2745	1485	2115	2052.79	0.50	-2299	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	84	49.88	1.01	12	0.33	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	2025	0.99	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
85	20241115	131304	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-55	5	-2.60	26452000	12885	103.65	2140	2140	2030	2745	1485	2115	2052.93	0.50	-2299	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	85	50.24	1.01	12	0.31	41.00	2032.00	2510	20241031	-17.93	1889	20231215	9.05	2510	-17.93	20241031	1921	7.24	20240104	2525	-18.42	20240705	2025	1.73	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
86	20241115	121305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-15	5	-0.71	24382555	11881	95.58	2140	2140	2030	2745	1485	2115	2052.23	0.50	-2397	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	86	51.22	1.03	12	0.29	41.00	2032.00	2510	20241031	-16.33	1889	20231215	11.17	2510	-16.33	20241031	1921	9.32	20240104	2525	-16.83	20240705	2025	3.70	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
87	20241115	111236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-60	5	-2.84	17303840	8456	68.02	2140	2140	2030	2745	1485	2115	2046.34	0.50	-1868	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	84	50.12	1.01	12	0.21	41.00	2032.00	2510	20241031	-18.13	1889	20231215	8.79	2510	-18.13	20241031	1921	6.98	20240104	2525	-18.61	20240705	2025	1.48	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
88	20241115	101234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-55	5	-2.60	13265800	6491	52.22	2140	2140	2030	2745	1485	2115	2043.72	0.50	-1849	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	85	50.24	1.01	12	0.16	41.00	2032.00	2510	20241031	-17.93	1889	20231215	9.05	2510	-17.93	20241031	1921	7.24	20240104	2525	-18.42	20240705	2025	1.73	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
89	20241115	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	25	2	1.18	2140	1	0.01	2140	2140	2140	2745	1485	2115	2140.00	0.50	-1	2205	2160	2095	2050	1985	2127	2017	4	630	100	1480	5	1	4105000	88	52.20	1.05	12	0.00	41.00	2032.00	2510	20241031	-14.74	1889	20231215	13.29	2510	-14.74	20241031	1921	11.40	20240104	2525	-15.25	20240705	2025	5.68	20231215	0.52	N	433530	100	4 억	20394	N	N	N	N
90	20241114	161227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	5	2	0.24	21243510	10402	12.72	2140	2140	2030	2655	1435	2045	2042.25	0.49	364	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	84	50.00	1.01	12	0.25	41.00	2032.00	2510	20241031	-18.33	1889	20231215	8.52	2510	-18.33	20241031	1921	6.72	20240104	2525	-18.81	20240705	2025	1.23	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
91	20241114	151235	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	10	2	0.49	14158335	6920	8.46	2140	2140	2030	2655	1435	2045	2046.00	0.49	364	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	84	50.12	1.01	12	0.17	41.00	2032.00	2510	20241031	-18.13	1889	20231215	8.79	2510	-18.13	20241031	1921	6.98	20240104	2525	-18.61	20240705	2025	1.48	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
92	20241114	141226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	10	2	0.49	12503835	6107	7.47	2140	2140	2030	2655	1435	2045	2047.46	0.49	365	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	84	50.12	1.01	12	0.15	41.00	2032.00	2510	20241031	-18.13	1889	20231215	8.79	2510	-18.13	20241031	1921	6.98	20240104	2525	-18.61	20240705	2025	1.48	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
93	20241114	131226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-15	5	-0.73	12501780	6106	7.47	2140	2140	2030	2655	1435	2045	2047.46	0.49	366	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	83	49.51	1.00	12	0.15	41.00	2032.00	2510	20241031	-19.12	1889	20231215	7.46	2510	-19.12	20241031	1921	5.67	20240104	2525	-19.60	20240705	2025	0.25	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
94	20241114	121222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	-5	5	-0.24	9379525	4572	5.59	2140	2140	2030	2655	1435	2045	2051.51	0.49	219	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	84	49.76	1.00	12	0.11	41.00	2032.00	2510	20241031	-18.73	1889	20231215	7.99	2510	-18.73	20241031	1921	6.19	20240104	2525	-19.21	20240705	2025	0.74	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
95	20241114	111224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	70	2	3.42	266040	127	0.16	2140	2140	2055	2655	1435	2045	2094.80	0.49	-4	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	87	51.59	1.04	12	0.00	41.00	2032.00	2510	20241031	-15.74	1889	20231215	11.96	2510	-15.74	20241031	1921	10.10	20240104	2525	-16.24	20240705	2025	4.44	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
96	20241114	101243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	95	2	4.65	2140	1	0.00	2140	2140	2140	2655	1435	2045	2140.00	0.49	0	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	88	52.20	1.05	12	0.00	41.00	2032.00	2510	20241031	-14.74	1889	20231215	13.29	2510	-14.74	20241031	1921	11.40	20240104	2525	-15.25	20240705	2025	5.68	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
97	20241114	091217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.49	0	2211	2127	2086	2002	1961	2107	1982	4	610	100	1430	5	1	4105000	84	49.88	1.01	12	0.00	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	2025	0.99	20231215	0.52	N	433530	100	4 억	20036	N	N	N	N
98	20241113	160834	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-60	5	-2.85	169629455	81711	115.09	2090	2170	2045	2735	1475	2105	2075.97	0.42	2477	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	84	49.88	1.01	12	1.99	41.00	2032.00	2510	20241031	-18.53	1889	20231215	8.26	2510	-18.53	20241031	1921	6.45	20240104	2525	-19.01	20240705	2025	0.99	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
99	20241113	150913	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-40	5	-1.90	163606910	78766	110.95	2090	2170	2045	2735	1475	2105	2077.13	0.42	2833	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	85	50.37	1.02	12	1.92	41.00	2032.00	2510	20241031	-17.73	1889	20231215	9.32	2510	-17.73	20241031	1921	7.50	20240104	2525	-18.22	20240705	2025	1.98	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
100	20241113	140908	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-55	5	-2.61	158981110	76509	107.77	2090	2170	2045	2735	1475	2105	2077.94	0.42	2887	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	84	50.00	1.01	12	1.86	41.00	2032.00	2510	20241031	-18.33	1889	20231215	8.52	2510	-18.33	20241031	1921	6.72	20240104	2525	-18.81	20240705	2025	1.23	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
101	20241113	130913	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-30	5	-1.43	122165790	58557	82.48	2090	2170	2060	2735	1475	2105	2086.27	0.42	1593	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	85	50.61	1.02	12	1.43	41.00	2032.00	2510	20241031	-17.33	1889	20231215	9.85	2510	-17.33	20241031	1921	8.02	20240104	2525	-17.82	20240705	2025	2.47	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
102	20241113	120900	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-45	5	-2.14	110296065	52845	74.43	2090	2170	2060	2735	1475	2105	2087.16	0.42	1404	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	85	50.24	1.01	12	1.29	41.00	2032.00	2510	20241031	-17.93	1889	20231215	9.05	2510	-17.93	20241031	1921	7.24	20240104	2525	-18.42	20240705	2025	1.73	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
103	20241113	110857	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	45748160	21840	30.76	2090	2170	2090	2735	1475	2105	2094.70	0.42	1112	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	86	51.34	1.04	12	0.53	41.00	2032.00	2510	20241031	-16.14	1889	20231215	11.43	2510	-16.14	20241031	1921	9.58	20240104	2525	-16.63	20240705	2025	3.95	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
104	20241113	100857	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	10	2	0.48	38146670	18212	25.65	2090	2170	2090	2735	1475	2105	2094.59	0.42	1285	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	87	51.59	1.04	12	0.44	41.00	2032.00	2510	20241031	-15.74	1889	20231215	11.96	2510	-15.74	20241031	1921	10.10	20240104	2525	-16.24	20240705	2025	4.44	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
105	20241113	090846	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	-15	5	-0.71	24861880	11878	16.73	2090	2170	2090	2735	1475	2105	2093.10	0.42	759	2235	2170	2115	2050	1995	2142	2022	4	630	100	1470	5	1	4105000	86	50.98	1.03	12	0.29	41.00	2032.00	2510	20241031	-16.73	1889	20231215	10.64	2510	-16.73	20241031	1921	8.80	20240104	2525	-17.23	20240705	2025	3.21	20231215	0.52	N	433530	100	4 억	17399	N	N	N	N
106	20241112	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-45	5	-2.09	148761185	70995	85.25	2170	2180	2060	2795	1505	2150	2095.38	0.41	605	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	86	51.34	1.04	12	1.73	41.00	2032.00	2510	20241031	-16.14	1889	20231215	11.43	2510	-16.14	20241031	1921	9.58	20240104	2525	-16.63	20240705	2025	3.95	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
107	20241112	151155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	-35	5	-1.63	122050255	58237	69.93	2170	2180	2060	2795	1505	2150	2095.75	0.41	608	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	87	51.59	1.04	12	1.42	41.00	2032.00	2510	20241031	-15.74	1889	20231215	11.96	2510	-15.74	20241031	1921	10.10	20240104	2525	-16.24	20240705	2025	4.44	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
108	20241112	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-55	5	-2.56	63477580	30188	36.25	2170	2180	2080	2795	1505	2150	2102.74	0.41	313	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	86	51.10	1.03	12	0.74	41.00	2032.00	2510	20241031	-16.53	1889	20231215	10.91	2510	-16.53	20241031	1921	9.06	20240104	2525	-17.03	20240705	2025	3.46	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
109	20241112	131205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-70	5	-3.26	61285480	29141	34.99	2170	2180	2080	2795	1505	2150	2103.07	0.41	266	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	85	50.73	1.02	12	0.71	41.00	2032.00	2510	20241031	-17.13	1889	20231215	10.11	2510	-17.13	20241031	1921	8.28	20240104	2525	-17.62	20240705	2025	2.72	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
110	20241112	121153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-5	5	-0.23	44406145	21044	25.27	2170	2180	2085	2795	1505	2150	2110.16	0.41	266	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	88	52.32	1.06	12	0.51	41.00	2032.00	2510	20241031	-14.54	1889	20231215	13.55	2510	-14.54	20241031	1921	11.66	20240104	2525	-15.05	20240705	2025	5.93	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
111	20241112	111148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-45	5	-2.09	40286875	19082	22.91	2170	2180	2085	2795	1505	2150	2111.25	0.41	292	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	86	51.34	1.04	12	0.46	41.00	2032.00	2510	20241031	-16.14	1889	20231215	11.43	2510	-16.14	20241031	1921	9.58	20240104	2525	-16.63	20240705	2025	3.95	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
112	20241112	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	5	2	0.23	1376810	644	0.77	2170	2180	2135	2795	1505	2150	2137.90	0.41	-62	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	88	52.56	1.06	12	0.02	41.00	2032.00	2510	20241031	-14.14	1889	20231215	14.08	2510	-14.14	20241031	1921	12.18	20240104	2525	-14.65	20240705	2025	6.42	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
113	20241112	091147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	15	2	0.70	51615	24	0.03	2170	2170	2145	2795	1505	2150	2150.62	0.41	-5	2383	2266	2188	2071	1993	2227	2032	4	645	100	1500	5	1	4105000	89	52.80	1.07	12	0.00	41.00	2032.00	2510	20241031	-13.75	1889	20231215	14.61	2510	-13.75	20241031	1921	12.70	20240104	2525	-14.26	20240705	2025	6.91	20231215	0.52	N	433530	100	4 억	16693	N	N	N	N
114	20241111	161136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	-95	5	-4.23	178942690	83276	129.92	2240	2305	2110	2915	1575	2245	2148.79	0.33	2943	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	88	52.44	1.06	12	2.03	41.00	2032.00	2510	20241031	-14.34	1889	20231215	13.82	2510	-14.34	20241031	1921	11.92	20240104	2525	-14.85	20240705	2025	6.17	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
115	20241111	151212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-75	5	-3.34	176255270	82027	127.97	2240	2305	2110	2915	1575	2245	2148.75	0.33	4058	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	89	52.93	1.07	12	2.00	41.00	2032.00	2510	20241031	-13.55	1889	20231215	14.88	2510	-13.55	20241031	1921	12.96	20240104	2525	-14.06	20240705	2025	7.16	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
116	20241111	141156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-105	5	-4.68	162018740	75347	117.55	2240	2305	2110	2915	1575	2245	2150.30	0.33	4379	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	88	52.20	1.05	12	1.84	41.00	2032.00	2510	20241031	-14.74	1889	20231215	13.29	2510	-14.74	20241031	1921	11.40	20240104	2525	-15.25	20240705	2025	5.68	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
117	20241111	131155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-105	5	-4.68	142650750	66320	103.46	2240	2305	2110	2915	1575	2245	2150.95	0.33	3707	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	88	52.20	1.05	12	1.62	41.00	2032.00	2510	20241031	-14.74	1889	20231215	13.29	2510	-14.74	20241031	1921	11.40	20240104	2525	-15.25	20240705	2025	5.68	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
118	20241111	121149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-70	5	-3.12	124874990	58014	90.51	2240	2305	2110	2915	1575	2245	2152.50	0.33	2999	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	89	53.05	1.07	12	1.41	41.00	2032.00	2510	20241031	-13.35	1889	20231215	15.14	2510	-13.35	20241031	1921	13.22	20240104	2525	-13.86	20240705	2025	7.41	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
119	20241111	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-75	5	-3.34	81105610	37406	58.36	2240	2305	2120	2915	1575	2245	2168.25	0.33	1666	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	89	52.93	1.07	12	0.91	41.00	2032.00	2510	20241031	-13.55	1889	20231215	14.88	2510	-13.55	20241031	1921	12.96	20240104	2525	-14.06	20240705	2025	7.16	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
120	20241111	101139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-80	5	-3.56	28230020	12791	19.96	2240	2305	2165	2915	1575	2245	2207.02	0.33	104	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	89	52.80	1.07	12	0.31	41.00	2032.00	2510	20241031	-13.75	1889	20231215	14.61	2510	-13.75	20241031	1921	12.70	20240104	2525	-14.26	20240705	2025	6.91	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
121	20241111	091136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	15	2	0.67	1555205	693	1.08	2240	2305	2230	2915	1575	2245	2244.16	0.33	23	2378	2311	2258	2191	2138	2285	2165	4	670	100	1570	5	1	4105000	93	55.12	1.11	12	0.02	41.00	2032.00	2510	20241031	-9.96	1889	20231215	19.64	2510	-9.96	20241031	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.52	N	433530	100	4 억	13734	N	N	N	N
122	20241108	161127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-75	5	-3.23	143712280	64099	806.07	2285	2325	2205	3015	1625	2320	2242.04	0.34	-597	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	92	54.76	1.10	12	1.56	41.00	2032.00	2510	20241031	-10.56	1889	20231215	18.85	2510	-10.56	20241031	1921	16.87	20240104	2525	-11.09	20240705	2025	10.86	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
123	20241108	151140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-60	5	-2.59	140281895	62571	786.86	2285	2325	2205	3015	1625	2320	2241.96	0.34	-70	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	93	55.12	1.11	12	1.52	41.00	2032.00	2510	20241031	-9.96	1889	20231215	19.64	2510	-9.96	20241031	1921	17.65	20240104	2525	-10.50	20240705	2025	11.60	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
124	20241108	141137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-50	5	-2.16	139486215	62219	782.43	2285	2325	2205	3015	1625	2320	2241.86	0.34	-18	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	93	55.37	1.12	12	1.52	41.00	2032.00	2510	20241031	-9.56	1889	20231215	20.17	2510	-9.56	20241031	1921	18.17	20240104	2525	-10.10	20240705	2025	12.10	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
125	20241108	131140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	-55	5	-2.37	133236255	59456	747.69	2285	2325	2205	3015	1625	2320	2240.92	0.34	-481	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	93	55.24	1.11	12	1.45	41.00	2032.00	2510	20241031	-9.76	1889	20231215	19.90	2510	-9.76	20241031	1921	17.91	20240104	2525	-10.30	20240705	2025	11.85	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
126	20241108	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-40	5	-1.72	132254060	59025	742.27	2285	2325	2205	3015	1625	2320	2240.64	0.34	-361	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	94	55.61	1.12	12	1.44	41.00	2032.00	2510	20241031	-9.16	1889	20231215	20.70	2510	-9.16	20241031	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
127	20241108	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-100	5	-4.31	122001255	54509	685.48	2285	2325	2205	3015	1625	2320	2238.19	0.34	919	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	91	54.15	1.09	12	1.33	41.00	2032.00	2510	20241031	-11.55	1889	20231215	17.52	2510	-11.55	20241031	1921	15.56	20240104	2525	-12.08	20240705	2025	9.63	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
128	20241108	101147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2255	-65	5	-2.80	14138895	6231	78.36	2285	2325	2255	3015	1625	2320	2269.12	0.34	42	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	93	55.00	1.11	12	0.15	41.00	2032.00	2510	20241031	-10.16	1889	20231215	19.38	2510	-10.16	20241031	1921	17.39	20240104	2525	-10.69	20240705	2025	11.36	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
129	20241108	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	5	2	0.22	2889500	1260	15.85	2285	2325	2285	3015	1625	2320	2293.25	0.34	-260	2386	2352	2311	2277	2236	2370	2295	4	695	100	1620	5	1	4105000	95	56.71	1.14	12	0.03	41.00	2032.00	2510	20241031	-7.37	1889	20231215	23.08	2510	-7.37	20241031	1921	21.03	20240104	2525	-7.92	20240705	2025	14.81	20231215	0.50	N	433530	100	4 억	14074	N	N	N	N
130	20241107	161130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	45	2	1.98	18220400	7952	14.42	2275	2345	2270	2955	1595	2275	2291.30	0.33	354	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	95	56.59	1.14	12	0.19	41.00	2032.00	2510	20241031	-7.57	1889	20231215	22.82	2510	-7.57	20241031	1921	20.77	20240104	2525	-8.12	20240705	2025	14.57	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
131	20241107	151135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	45	2	1.98	17870080	7801	14.15	2275	2345	2270	2955	1595	2275	2290.74	0.33	418	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	95	56.59	1.14	12	0.19	41.00	2032.00	2510	20241031	-7.57	1889	20231215	22.82	2510	-7.57	20241031	1921	20.77	20240104	2525	-8.12	20240705	2025	14.57	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
132	20241107	141140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	40	2	1.76	15397930	6726	12.20	2275	2345	2270	2955	1595	2275	2289.31	0.33	401	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	95	56.46	1.14	12	0.16	41.00	2032.00	2510	20241031	-7.77	1889	20231215	22.55	2510	-7.77	20241031	1921	20.51	20240104	2525	-8.32	20240705	2025	14.32	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
133	20241107	131139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	35	2	1.54	12560980	5493	9.96	2275	2345	2270	2955	1595	2275	2286.72	0.33	278	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	95	56.34	1.14	12	0.13	41.00	2032.00	2510	20241031	-7.97	1889	20231215	22.29	2510	-7.97	20241031	1921	20.25	20240104	2525	-8.51	20240705	2025	14.07	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
134	20241107	121133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	25	2	1.10	12558670	5492	9.96	2275	2345	2270	2955	1595	2275	2286.72	0.33	278	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	94	56.10	1.13	12	0.13	41.00	2032.00	2510	20241031	-8.37	1889	20231215	21.76	2510	-8.37	20241031	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
135	20241107	111129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	20	2	0.88	12510470	5471	9.92	2275	2345	2270	2955	1595	2275	2286.69	0.33	299	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	94	55.98	1.13	12	0.13	41.00	2032.00	2510	20241031	-8.57	1889	20231215	21.49	2510	-8.57	20241031	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
136	20241107	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2300	25	2	1.10	6345930	2790	5.06	2275	2345	2270	2955	1595	2275	2274.53	0.33	380	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	94	56.10	1.13	12	0.07	41.00	2032.00	2510	20241031	-8.37	1889	20231215	21.76	2510	-8.37	20241031	1921	19.73	20240104	2525	-8.91	20240705	2025	13.58	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
137	20241107	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	0	3	0.00	5524885	2433	4.41	2275	2275	2270	2955	1595	2275	2270.81	0.33	395	2418	2346	2303	2231	2188	2325	2210	4	680	100	1590	5	1	4105000	93	55.49	1.12	12	0.06	41.00	2032.00	2510	20241031	-9.36	1889	20231215	20.43	2510	-9.36	20241031	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.50	N	433530	100	4 억	13622	N	N	N	N
138	20241106	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2275	-100	5	-4.21	126902180	55130	259.40	2340	2375	2260	3085	1665	2375	2301.87	0.31	297	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	93	55.49	1.12	12	1.34	41.00	2032.00	2510	20241031	-9.36	1889	20231215	20.43	2510	-9.36	20241031	1921	18.43	20240104	2525	-9.90	20240705	2025	12.35	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
139	20241106	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2290	-85	5	-3.58	124615730	54125	254.67	2340	2375	2260	3085	1665	2375	2302.37	0.31	1244	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	94	55.85	1.13	12	1.32	41.00	2032.00	2510	20241031	-8.76	1889	20231215	21.23	2510	-8.76	20241031	1921	19.21	20240104	2525	-9.31	20240705	2025	13.09	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
140	20241106	141206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	-80	5	-3.37	79692975	34487	162.27	2340	2375	2260	3085	1665	2375	2310.81	0.31	1450	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	94	55.98	1.13	12	0.84	41.00	2032.00	2510	20241031	-8.57	1889	20231215	21.49	2510	-8.57	20241031	1921	19.47	20240104	2525	-9.11	20240705	2025	13.33	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
141	20241106	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2280	-95	5	-4.00	60924865	26340	123.94	2340	2375	2260	3085	1665	2375	2313.02	0.31	1295	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	94	55.61	1.12	12	0.64	41.00	2032.00	2510	20241031	-9.16	1889	20231215	20.70	2510	-9.16	20241031	1921	18.69	20240104	2525	-9.70	20240705	2025	12.59	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
142	20241106	121141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-10	5	-0.42	11995950	5100	24.00	2340	2375	2340	3085	1665	2375	2352.15	0.31	226	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	97	57.68	1.16	12	0.12	41.00	2032.00	2510	20241031	-5.78	1889	20231215	25.20	2510	-5.78	20241031	1921	23.11	20240104	2525	-6.34	20240705	2025	16.79	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
143	20241106	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-30	5	-1.26	2283320	971	4.57	2340	2375	2340	3085	1665	2375	2351.51	0.31	-17	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	96	57.20	1.15	12	0.02	41.00	2032.00	2510	20241031	-6.57	1889	20231215	24.14	2510	-6.57	20241031	1921	22.07	20240104	2525	-7.13	20240705	2025	15.80	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
144	20241106	101151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-10	5	-0.42	391130	165	0.78	2340	2375	2340	3085	1665	2375	2370.48	0.31	-6	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	97	57.68	1.16	12	0.00	41.00	2032.00	2510	20241031	-5.78	1889	20231215	25.20	2510	-5.78	20241031	1921	23.11	20240104	2525	-6.34	20240705	2025	16.79	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
145	20241106	091144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-35	5	-1.47	23400	10	0.05	2340	2340	2340	3085	1665	2375	2340.00	0.31	0	2471	2422	2386	2337	2301	2447	2362	4	710	100	1660	5	1	4105000	96	57.07	1.15	12	0.00	41.00	2032.00	2510	20241031	-6.77	1889	20231215	23.88	2510	-6.77	20241031	1921	21.81	20240104	2525	-7.33	20240705	2025	15.56	20231215	0.39	N	433530	100	4 억	12731	N	N	N	N
146	20241105	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	25	2	1.06	50769810	21253	47.03	2350	2435	2350	3055	1645	2350	2388.83	0.30	320	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	97	57.93	1.17	12	0.52	41.00	2032.00	2510	20241031	-5.38	1889	20231215	25.73	2510	-5.38	20241031	1921	23.63	20240104	2525	-5.94	20240705	2025	17.28	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
147	20241105	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	15	2	0.64	50658185	21206	46.93	2350	2435	2350	3055	1645	2350	2388.86	0.30	320	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	97	57.68	1.16	12	0.52	41.00	2032.00	2510	20241031	-5.78	1889	20231215	25.20	2510	-5.78	20241031	1921	23.11	20240104	2525	-6.34	20240705	2025	16.79	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
148	20241105	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	30	2	1.28	46201010	19329	42.77	2350	2435	2350	3055	1645	2350	2390.24	0.30	357	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	98	58.05	1.17	12	0.47	41.00	2032.00	2510	20241031	-5.18	1889	20231215	25.99	2510	-5.18	20241031	1921	23.89	20240104	2525	-5.74	20240705	2025	17.53	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
149	20241105	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	25	2	1.06	45463900	19018	42.09	2350	2435	2350	3055	1645	2350	2390.57	0.30	361	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	97	57.93	1.17	12	0.46	41.00	2032.00	2510	20241031	-5.38	1889	20231215	25.73	2510	-5.38	20241031	1921	23.63	20240104	2525	-5.94	20240705	2025	17.28	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
150	20241105	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	50	2	2.13	41636245	17408	38.52	2350	2435	2350	3055	1645	2350	2391.79	0.30	306	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	99	58.54	1.18	12	0.42	41.00	2032.00	2510	20241031	-4.38	1889	20231215	27.05	2510	-4.38	20241031	1921	24.93	20240104	2525	-4.95	20240705	2025	18.52	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
151	20241105	111110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	30	2	1.28	34767540	14534	32.16	2350	2435	2350	3055	1645	2350	2392.15	0.30	328	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	98	58.05	1.17	12	0.35	41.00	2032.00	2510	20241031	-5.18	1889	20231215	25.99	2510	-5.18	20241031	1921	23.89	20240104	2525	-5.74	20240705	2025	17.53	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
152	20241105	101121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	20	2	0.85	3784470	1584	3.51	2350	2435	2350	3055	1645	2350	2389.19	0.30	27	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	97	57.80	1.17	12	0.04	41.00	2032.00	2510	20241031	-5.58	1889	20231215	25.46	2510	-5.58	20241031	1921	23.37	20240104	2525	-6.14	20240705	2025	17.04	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
153	20241105	091116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	0	3	0.00	277300	118	0.26	2350	2350	2350	3055	1645	2350	2350.00	0.30	18	2426	2387	2351	2312	2276	2370	2295	4	705	100	1640	5	1	4105000	96	57.32	1.16	12	0.00	41.00	2032.00	2510	20241031	-6.37	1889	20231215	24.40	2510	-6.37	20241031	1921	22.33	20240104	2525	-6.93	20240705	2025	16.05	20231215	0.39	N	433530	100	4 억	12411	N	N	N	N
154	20241104	161107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-65	5	-2.69	106174155	45189	88.63	2390	2390	2315	3135	1695	2415	2349.56	0.31	-206	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	96	57.32	1.16	12	1.10	41.00	2032.00	2510	20241031	-6.37	1889	20231215	24.40	2510	-6.37	20241031	1921	22.33	20240104	2525	-6.93	20240705	2025	16.05	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
155	20241104	151128	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-65	5	-2.69	104674855	44551	87.38	2390	2390	2315	3135	1695	2415	2349.55	0.31	-107	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	96	57.32	1.16	12	1.09	41.00	2032.00	2510	20241031	-6.37	1889	20231215	24.40	2510	-6.37	20241031	1921	22.33	20240104	2525	-6.93	20240705	2025	16.05	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
156	20241104	141109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	-85	5	-3.52	83240230	35363	69.36	2390	2390	2315	3135	1695	2415	2353.88	0.31	32	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	96	56.83	1.15	12	0.86	41.00	2032.00	2510	20241031	-7.17	1889	20231215	23.35	2510	-7.17	20241031	1921	21.29	20240104	2525	-7.72	20240705	2025	15.06	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
157	20241104	131030	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-65	5	-2.69	74481935	31621	62.02	2390	2390	2315	3135	1695	2415	2355.46	0.31	312	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	96	57.32	1.16	12	0.77	41.00	2032.00	2510	20241031	-6.37	1889	20231215	24.40	2510	-6.37	20241031	1921	22.33	20240104	2525	-6.93	20240705	2025	16.05	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
158	20241104	121054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-55	5	-2.28	68970580	29273	57.42	2390	2390	2315	3135	1695	2415	2356.12	0.31	312	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	97	57.56	1.16	12	0.71	41.00	2032.00	2510	20241031	-5.98	1889	20231215	24.93	2510	-5.98	20241031	1921	22.85	20240104	2525	-6.53	20240705	2025	16.54	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
159	20241104	111046	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-30	5	-1.24	64204950	27243	53.43	2390	2390	2315	3135	1695	2415	2356.75	0.31	389	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	98	58.17	1.17	12	0.66	41.00	2032.00	2510	20241031	-4.98	1889	20231215	26.26	2510	-4.98	20241031	1921	24.15	20240104	2525	-5.54	20240705	2025	17.78	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
160	20241104	101034	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-30	5	-1.24	20971980	8824	17.31	2390	2390	2340	3135	1695	2415	2376.70	0.31	419	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	98	58.17	1.17	12	0.21	41.00	2032.00	2510	20241031	-4.98	1889	20231215	26.26	2510	-4.98	20241031	1921	24.15	20240104	2525	-5.54	20240705	2025	17.78	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
161	20241104	091054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-25	5	-1.04	71700	30	0.06	2390	2390	2390	3135	1695	2415	2390.00	0.31	0	2541	2477	2416	2352	2291	2510	2385	4	720	100	1690	5	1	4105000	98	58.29	1.18	12	0.00	41.00	2032.00	2510	20241031	-4.78	1889	20231215	26.52	2510	-4.78	20241031	1921	24.41	20240104	2525	-5.35	20240705	2025	18.02	20231215	0.39	N	433530	100	4 억	12617	N	N	N	N
162	20241101	161012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-30	5	-1.23	124212240	50984	28.18	2395	2480	2355	3175	1715	2445	2436.30	0.29	595	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	99	58.90	1.19	12	1.24	41.00	2032.00	2510	20241031	-3.78	1889	20231215	27.85	2510	-3.78	20241031	1921	25.72	20240104	2525	-4.36	20240705	2025	19.26	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
163	20241101	151034	57	100.00	KOSDAQ		금융	N	N	N	N	N	2410	-35	5	-1.43	121656035	49925	27.60	2395	2480	2355	3175	1715	2445	2436.78	0.29	1451	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	99	58.78	1.19	12	1.22	41.00	2032.00	2510	20241031	-3.98	1889	20231215	27.58	2510	-3.98	20241031	1921	25.46	20240104	2525	-4.55	20240705	2025	19.01	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
164	20241101	140946	57	100.00	KOSDAQ		금융	N	N	N	N	N	2420	-25	5	-1.02	110473220	45269	25.02	2395	2480	2355	3175	1715	2445	2440.37	0.29	1571	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	99	59.02	1.19	12	1.10	41.00	2032.00	2510	20241031	-3.59	1889	20231215	28.11	2510	-3.59	20241031	1921	25.98	20240104	2525	-4.16	20240705	2025	19.51	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
165	20241101	131215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2435	-10	5	-0.41	91087140	37296	20.62	2395	2480	2355	3175	1715	2445	2442.28	0.29	2723	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	100	59.39	1.20	12	0.91	41.00	2032.00	2510	20241031	-2.99	1889	20231215	28.90	2510	-2.99	20241031	1921	26.76	20240104	2525	-3.56	20240705	2025	20.25	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
166	20241101	121214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2445	0	3	0.00	87483375	35816	19.80	2395	2480	2355	3175	1715	2445	2442.58	0.29	3693	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	100	59.63	1.20	12	0.87	41.00	2032.00	2510	20241031	-2.59	1889	20231215	29.43	2510	-2.59	20241031	1921	27.28	20240104	2525	-3.17	20240705	2025	20.74	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
167	20241101	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2425	-20	5	-0.82	83043485	33987	18.79	2395	2480	2355	3175	1715	2445	2443.39	0.29	3746	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	100	59.15	1.19	12	0.83	41.00	2032.00	2510	20241031	-3.39	1889	20231215	28.37	2510	-3.39	20241031	1921	26.24	20240104	2525	-3.96	20240705	2025	19.75	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
168	20241101	101213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-30	5	-1.23	67911260	27759	15.34	2395	2480	2355	3175	1715	2445	2446.46	0.29	4002	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	99	58.90	1.19	12	0.68	41.00	2032.00	2510	20241031	-3.78	1889	20231215	27.85	2510	-3.78	20241031	1921	25.72	20240104	2525	-4.36	20240705	2025	19.26	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N
169	20241101	091209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2415	-30	5	-1.23	9081235	3818	2.11	2395	2415	2355	3175	1715	2445	2378.53	0.29	703	2638	2541	2413	2316	2188	2590	2365	4	730	100	1710	5	1	4105000	99	58.90	1.19	12	0.09	41.00	2032.00	2510	20241031	-3.78	1889	20231215	27.85	2510	-3.78	20241031	1921	25.72	20240104	2525	-4.36	20240705	2025	19.26	20231215	0.39	N	433530	100	4 억	12022	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History