KissMeData/440290/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1672	-43	5	-2.51	26254970	15647	77.15	1700	1721	1610	2225	1201	1715	1677.96	0.71	-2556	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	453	3.77	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.33	1601	20241118	4.43	11400	-85.33	20240125	1601	4.43	20241118	11400	-85.33	20240125	1601	4.43	20241118	1.51	N	440290	500	135 억	193131	N	N	13	N	N
3	20241129	151437	57	100.00	KOSDAQ		금융	N	N	N	N	N	1672	-43	5	-2.51	24659907	14693	72.44	1700	1721	1610	2225	1201	1715	1678.34	0.71	-1927	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	453	3.77	0.57	12	0.05	444.00	2922.00	11400	20240125	-85.33	1601	20241118	4.43	11400	-85.33	20240125	1601	4.43	20241118	11400	-85.33	20240125	1601	4.43	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
4	20241129	141440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1680	-35	5	-2.04	22623056	13473	66.43	1700	1721	1610	2225	1201	1715	1679.14	0.71	-1609	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	455	3.78	0.57	12	0.05	444.00	2922.00	11400	20240125	-85.26	1601	20241118	4.93	11400	-85.26	20240125	1601	4.93	20241118	11400	-85.26	20240125	1601	4.93	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
5	20241129	131435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1680	-35	5	-2.04	21671272	12907	63.64	1700	1721	1610	2225	1201	1715	1679.03	0.71	-1366	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	455	3.78	0.57	12	0.05	444.00	2922.00	11400	20240125	-85.26	1601	20241118	4.93	11400	-85.26	20240125	1601	4.93	20241118	11400	-85.26	20240125	1601	4.93	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
6	20241129	121436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1682	-33	5	-1.92	20218616	12040	59.36	1700	1721	1610	2225	1201	1715	1679.29	0.71	-1190	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	456	3.79	0.58	12	0.04	444.00	2922.00	11400	20240125	-85.25	1601	20241118	5.06	11400	-85.25	20240125	1601	5.06	20241118	11400	-85.25	20240125	1601	5.06	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
7	20241129	111439	57	100.00	KOSDAQ		금융	N	N	N	N	N	1695	-20	5	-1.17	19178036	11424	56.33	1700	1721	1610	2225	1201	1715	1678.75	0.71	-1005	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	459	3.82	0.58	12	0.04	444.00	2922.00	11400	20240125	-85.13	1601	20241118	5.87	11400	-85.13	20240125	1601	5.87	20241118	11400	-85.13	20240125	1601	5.87	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
8	20241129	101430	57	100.00	KOSDAQ		금융	N	N	N	N	N	1697	-18	5	-1.05	11976386	7160	35.30	1700	1721	1610	2225	1201	1715	1672.68	0.71	-1099	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	460	3.82	0.58	12	0.03	444.00	2922.00	11400	20240125	-85.11	1601	20241118	6.00	11400	-85.11	20240125	1601	6.00	20241118	11400	-85.11	20240125	1601	6.00	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
9	20241129	091435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1686	-29	5	-1.69	9531327	5713	28.17	1700	1721	1610	2225	1201	1715	1668.36	0.71	-1257	1743	1728	1709	1694	1675	1736	1702	136	510	500	1060	1	1	27107010	457	3.80	0.58	12	0.02	444.00	2922.00	11400	20240125	-85.21	1601	20241118	5.31	11400	-85.21	20240125	1601	5.31	20241118	11400	-85.21	20240125	1601	5.31	20241118	1.51	N	440290	500	135 억	193131	N	N	0	N	N
10	20241128	161414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1715	19	2	1.12	34594083	20282	84.55	1696	1724	1690	2200	1188	1696	1705.65	0.72	-1021	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	465	3.86	0.59	12	0.07	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.12	11400	-84.96	20240125	1601	7.12	20241118	11400	-84.96	20240125	1601	7.12	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
11	20241128	151443	57	100.00	KOSDAQ		금융	N	N	N	N	N	1712	16	2	0.94	34077841	19981	83.30	1696	1724	1690	2200	1188	1696	1705.51	0.72	-873	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	464	3.86	0.59	12	0.07	444.00	2922.00	11400	20240125	-84.98	1601	20241118	6.93	11400	-84.98	20240125	1601	6.93	20241118	11400	-84.98	20240125	1601	6.93	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
12	20241128	141441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1698	2	2	0.12	32473398	19037	79.36	1696	1724	1690	2200	1188	1696	1705.80	0.72	-913	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	460	3.82	0.58	12	0.07	444.00	2922.00	11400	20240125	-85.11	1601	20241118	6.06	11400	-85.11	20240125	1601	6.06	20241118	11400	-85.11	20240125	1601	6.06	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
13	20241128	131438	57	100.00	KOSDAQ		금융	N	N	N	N	N	1695	-1	5	-0.06	29485417	17276	72.02	1696	1724	1690	2200	1188	1696	1706.73	0.72	-1164	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	459	3.82	0.58	12	0.06	444.00	2922.00	11400	20240125	-85.13	1601	20241118	5.87	11400	-85.13	20240125	1601	5.87	20241118	11400	-85.13	20240125	1601	5.87	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
14	20241128	121435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1696	0	3	0.00	27207251	15939	66.45	1696	1724	1690	2200	1188	1696	1706.96	0.72	-1327	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	460	3.82	0.58	12	0.06	444.00	2922.00	11400	20240125	-85.12	1601	20241118	5.93	11400	-85.12	20240125	1601	5.93	20241118	11400	-85.12	20240125	1601	5.93	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
15	20241128	111440	57	100.00	KOSDAQ		금융	N	N	N	N	N	1716	20	2	1.18	23059319	13507	56.31	1696	1724	1690	2200	1188	1696	1707.21	0.72	-1465	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	465	3.86	0.59	12	0.05	444.00	2922.00	11400	20240125	-84.95	1601	20241118	7.18	11400	-84.95	20240125	1601	7.18	20241118	11400	-84.95	20240125	1601	7.18	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
16	20241128	101436	57	100.00	KOSDAQ		금융	N	N	N	N	N	1716	20	2	1.18	14258509	8390	34.98	1696	1724	1690	2200	1188	1696	1699.46	0.72	-893	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	465	3.86	0.59	12	0.03	444.00	2922.00	11400	20240125	-84.95	1601	20241118	7.18	11400	-84.95	20240125	1601	7.18	20241118	11400	-84.95	20240125	1601	7.18	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
17	20241128	091435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1695	-1	5	-0.06	1988936	1173	4.89	1696	1699	1690	2200	1188	1696	1695.60	0.72	-145	1761	1728	1711	1678	1661	1720	1670	136	504	500	1050	1	1	27107010	459	3.82	0.58	12	0.00	444.00	2922.00	11400	20240125	-85.13	1601	20241118	5.87	11400	-85.13	20240125	1601	5.87	20241118	11400	-85.13	20240125	1601	5.87	20241118	1.80	N	440290	500	135 억	194152	N	N	330	N	N
18	20241127	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1696	-43	5	-2.47	39619530	23230	91.17	1739	1744	1694	2260	1218	1739	1705.53	0.72	-768	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	460	3.82	0.58	12	0.09	444.00	2922.00	11400	20240125	-85.12	1601	20241118	5.93	11400	-85.12	20240125	1601	5.93	20241118	11400	-85.12	20240125	1601	5.93	20241118	1.79	N	440290	500	135 억	194893	N	N	330	N	N
19	20241127	151426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1695	-44	5	-2.53	34932282	20466	80.32	1739	1744	1694	2260	1218	1739	1706.84	0.72	350	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	459	3.82	0.58	12	0.08	444.00	2922.00	11400	20240125	-85.13	1601	20241118	5.87	11400	-85.13	20240125	1601	5.87	20241118	11400	-85.13	20240125	1601	5.87	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
20	20241127	141419	57	100.00	KOSDAQ		금융	N	N	N	N	N	1712	-27	5	-1.55	22737632	13292	52.16	1739	1744	1701	2260	1218	1739	1710.63	0.72	529	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	464	3.86	0.59	12	0.05	444.00	2922.00	11400	20240125	-84.98	1601	20241118	6.93	11400	-84.98	20240125	1601	6.93	20241118	11400	-84.98	20240125	1601	6.93	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
21	20241127	131417	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	-32	5	-1.84	11323729	6603	25.91	1739	1744	1707	2260	1218	1739	1714.94	0.72	-245	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	463	3.84	0.58	12	0.02	444.00	2922.00	11400	20240125	-85.03	1601	20241118	6.62	11400	-85.03	20240125	1601	6.62	20241118	11400	-85.03	20240125	1601	6.62	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
22	20241127	121432	57	100.00	KOSDAQ		금융	N	N	N	N	N	1725	-14	5	-0.81	2579984	1493	5.86	1739	1744	1718	2260	1218	1739	1728.05	0.72	-411	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	468	3.89	0.59	12	0.01	444.00	2922.00	11400	20240125	-84.87	1601	20241118	7.75	11400	-84.87	20240125	1601	7.75	20241118	11400	-84.87	20240125	1601	7.75	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
23	20241127	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1729	-10	5	-0.58	1364425	788	3.09	1739	1744	1718	2260	1218	1739	1731.50	0.72	-302	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	469	3.89	0.59	12	0.00	444.00	2922.00	11400	20240125	-84.83	1601	20241118	8.00	11400	-84.83	20240125	1601	8.00	20241118	11400	-84.83	20240125	1601	8.00	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
24	20241127	101426	57	100.00	KOSDAQ		금융	N	N	N	N	N	1735	-4	5	-0.23	787422	454	1.78	1739	1744	1718	2260	1218	1739	1734.41	0.72	-298	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	470	3.91	0.59	12	0.00	444.00	2922.00	11400	20240125	-84.78	1601	20241118	8.37	11400	-84.78	20240125	1601	8.37	20241118	11400	-84.78	20240125	1601	8.37	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
25	20241127	091423	57	100.00	KOSDAQ		금융	N	N	N	N	N	1740	1	2	0.06	356601	205	0.80	1739	1744	1739	2260	1218	1739	1739.52	0.72	-193	1771	1754	1728	1711	1685	1742	1699	136	521	500	1070	1	1	27107010	472	3.92	0.60	12	0.00	444.00	2922.00	11400	20240125	-84.74	1601	20241118	8.68	11400	-84.74	20240125	1601	8.68	20241118	11400	-84.74	20240125	1601	8.68	20241118	1.79	N	440290	500	135 억	194893	N	N	0	N	N
26	20241126	161359	57	100.00	KOSDAQ		금융	N	N	N	N	N	1739	7	2	0.40	43591610	25475	32.51	1745	1745	1702	2250	1213	1732	1711.15	0.72	236	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	471	3.92	0.60	12	0.09	444.00	2922.00	11400	20240125	-84.75	1601	20241118	8.62	11400	-84.75	20240125	1601	8.62	20241118	11400	-84.75	20240125	1601	8.62	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
27	20241126	151416	57	100.00	KOSDAQ		금융	N	N	N	N	N	1739	7	2	0.40	42331055	24750	31.58	1745	1745	1702	2250	1213	1732	1710.35	0.72	525	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	471	3.92	0.60	12	0.09	444.00	2922.00	11400	20240125	-84.75	1601	20241118	8.62	11400	-84.75	20240125	1601	8.62	20241118	11400	-84.75	20240125	1601	8.62	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
28	20241126	141418	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-27	5	-1.56	29716057	17372	22.17	1745	1745	1702	2250	1213	1732	1710.57	0.72	-121	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	462	3.84	0.58	12	0.06	444.00	2922.00	11400	20240125	-85.04	1601	20241118	6.50	11400	-85.04	20240125	1601	6.50	20241118	11400	-85.04	20240125	1601	6.50	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
29	20241126	131412	57	100.00	KOSDAQ		금융	N	N	N	N	N	1714	-18	5	-1.04	26530898	15503	19.78	1745	1745	1703	2250	1213	1732	1711.34	0.72	-101	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	465	3.86	0.59	12	0.06	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.06	11400	-84.96	20240125	1601	7.06	20241118	11400	-84.96	20240125	1601	7.06	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
30	20241126	121420	57	100.00	KOSDAQ		금융	N	N	N	N	N	1704	-28	5	-1.62	20972230	12243	15.62	1745	1745	1704	2250	1213	1732	1713.00	0.72	181	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	462	3.84	0.58	12	0.05	444.00	2922.00	11400	20240125	-85.05	1601	20241118	6.43	11400	-85.05	20240125	1601	6.43	20241118	11400	-85.05	20240125	1601	6.43	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
31	20241126	111424	57	100.00	KOSDAQ		금융	N	N	N	N	N	1715	-17	5	-0.98	17382732	10140	12.94	1745	1745	1705	2250	1213	1732	1714.27	0.72	323	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	465	3.86	0.59	12	0.04	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.12	11400	-84.96	20240125	1601	7.12	20241118	11400	-84.96	20240125	1601	7.12	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
32	20241126	101435	57	100.00	KOSDAQ		금융	N	N	N	N	N	1715	-17	5	-0.98	14201843	8281	10.57	1745	1745	1705	2250	1213	1732	1714.99	0.72	1063	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	465	3.86	0.59	12	0.03	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.12	11400	-84.96	20240125	1601	7.12	20241118	11400	-84.96	20240125	1601	7.12	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
33	20241126	091422	57	100.00	KOSDAQ		금융	N	N	N	N	N	1742	10	2	0.58	1158113	668	0.85	1745	1745	1725	2250	1213	1732	1733.70	0.72	-129	1756	1744	1726	1714	1696	1750	1720	136	518	500	1070	1	1	27107010	472	3.92	0.60	12	0.00	444.00	2922.00	11400	20240125	-84.72	1601	20241118	8.81	11400	-84.72	20240125	1601	8.81	20241118	11400	-84.72	20240125	1601	8.81	20241118	1.16	N	440290	500	135 억	194657	N	N	16	N	N
34	20241125	161343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1732	18	2	1.05	135678316	78356	18.24	1714	1738	1708	2225	1200	1714	1731.56	0.71	2108	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	469	3.90	0.59	12	0.29	444.00	2922.00	11400	20240125	-84.81	1601	20241118	8.18	11400	-84.81	20240125	1601	8.18	20241118	11400	-84.81	20240125	1601	8.18	20241118	1.13	N	440290	500	135 억	192549	N	N	16	N	N
35	20241125	151413	57	100.00	KOSDAQ		금융	N	N	N	N	N	1730	16	2	0.93	135049756	77993	18.16	1714	1738	1708	2225	1200	1714	1731.56	0.71	2110	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	469	3.90	0.59	12	0.29	444.00	2922.00	11400	20240125	-84.82	1601	20241118	8.06	11400	-84.82	20240125	1601	8.06	20241118	11400	-84.82	20240125	1601	8.06	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
36	20241125	141407	57	100.00	KOSDAQ		금융	N	N	N	N	N	1732	18	2	1.05	134568848	77715	18.09	1714	1738	1708	2225	1200	1714	1731.57	0.71	2232	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	469	3.90	0.59	12	0.29	444.00	2922.00	11400	20240125	-84.81	1601	20241118	8.18	11400	-84.81	20240125	1601	8.18	20241118	11400	-84.81	20240125	1601	8.18	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
37	20241125	131356	57	100.00	KOSDAQ		금융	N	N	N	N	N	1728	14	2	0.82	133706172	77217	17.98	1714	1738	1708	2225	1200	1714	1731.56	0.71	2323	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	468	3.89	0.59	12	0.28	444.00	2922.00	11400	20240125	-84.84	1601	20241118	7.93	11400	-84.84	20240125	1601	7.93	20241118	11400	-84.84	20240125	1601	7.93	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
38	20241125	121414	57	100.00	KOSDAQ		금융	N	N	N	N	N	1735	21	2	1.23	70258433	40645	9.46	1714	1738	1708	2225	1200	1714	1728.59	0.71	2470	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	470	3.91	0.59	12	0.15	444.00	2922.00	11400	20240125	-84.78	1601	20241118	8.37	11400	-84.78	20240125	1601	8.37	20241118	11400	-84.78	20240125	1601	8.37	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
39	20241125	111408	57	100.00	KOSDAQ		금융	N	N	N	N	N	1736	22	2	1.28	62492439	36171	8.42	1714	1738	1708	2225	1200	1714	1727.69	0.71	2064	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	471	3.91	0.59	12	0.13	444.00	2922.00	11400	20240125	-84.77	1601	20241118	8.43	11400	-84.77	20240125	1601	8.43	20241118	11400	-84.77	20240125	1601	8.43	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
40	20241125	101352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1735	21	2	1.23	46510711	26965	6.28	1714	1735	1708	2225	1200	1714	1724.85	0.71	1230	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	470	3.91	0.59	12	0.10	444.00	2922.00	11400	20240125	-84.78	1601	20241118	8.37	11400	-84.78	20240125	1601	8.37	20241118	11400	-84.78	20240125	1601	8.37	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
41	20241125	091351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1723	9	2	0.53	529924	309	0.07	1714	1735	1708	2225	1200	1714	1714.96	0.71	-13	1782	1747	1705	1670	1628	1765	1688	136	511	500	1060	1	1	27107010	467	3.88	0.59	12	0.00	444.00	2922.00	11400	20240125	-84.89	1601	20241118	7.62	11400	-84.89	20240125	1601	7.62	20241118	11400	-84.89	20240125	1601	7.62	20241118	1.13	N	440290	500	135 억	192549	N	N	218	N	N
42	20241122	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	1714	51	2	3.07	735229111	429485	1141.64	1663	1740	1663	2160	1165	1663	1711.89	0.68	7070	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	465	3.86	0.59	12	1.58	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.06	11400	-84.96	20240125	1601	7.06	20241118	11400	-84.96	20240125	1601	7.06	20241118	1.13	N	440290	500	135 억	185479	N	N	218	N	N
43	20241122	151251	57	100.00	KOSDAQ		금융	N	N	N	N	N	1713	50	2	3.01	711455912	415616	1104.77	1663	1740	1663	2160	1165	1663	1711.81	0.68	10816	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	464	3.86	0.59	12	1.53	444.00	2922.00	11400	20240125	-84.97	1601	20241118	7.00	11400	-84.97	20240125	1601	7.00	20241118	11400	-84.97	20240125	1601	7.00	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
44	20241122	141252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1715	52	2	3.13	362090642	211360	561.83	1663	1740	1663	2160	1165	1663	1713.15	0.68	10077	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	465	3.86	0.59	12	0.78	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.12	11400	-84.96	20240125	1601	7.12	20241118	11400	-84.96	20240125	1601	7.12	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
45	20241122	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1721	58	2	3.49	321527859	187780	499.15	1663	1740	1663	2160	1165	1663	1712.26	0.68	6867	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	467	3.88	0.59	12	0.69	444.00	2922.00	11400	20240125	-84.90	1601	20241118	7.50	11400	-84.90	20240125	1601	7.50	20241118	11400	-84.90	20240125	1601	7.50	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
46	20241122	121257	57	100.00	KOSDAQ		금융	N	N	N	N	N	1714	51	2	3.07	289370793	169036	449.32	1663	1740	1663	2160	1165	1663	1711.89	0.68	5895	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	465	3.86	0.59	12	0.62	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.06	11400	-84.96	20240125	1601	7.06	20241118	11400	-84.96	20240125	1601	7.06	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
47	20241122	111243	57	100.00	KOSDAQ		금융	N	N	N	N	N	1715	52	2	3.13	281273863	164299	436.73	1663	1740	1663	2160	1165	1663	1711.96	0.68	5494	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	465	3.86	0.59	12	0.61	444.00	2922.00	11400	20240125	-84.96	1601	20241118	7.12	11400	-84.96	20240125	1601	7.12	20241118	11400	-84.96	20240125	1601	7.12	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
48	20241122	101304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	37	2	2.22	265869786	155287	412.78	1663	1740	1663	2160	1165	1663	1712.12	0.68	4523	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	461	3.83	0.58	12	0.57	444.00	2922.00	11400	20240125	-85.09	1601	20241118	6.18	11400	-85.09	20240125	1601	6.18	20241118	11400	-85.09	20240125	1601	6.18	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
49	20241122	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1703	40	2	2.41	15653570	9207	24.47	1663	1705	1663	2160	1165	1663	1700.18	0.68	-6	1683	1672	1656	1645	1629	1678	1651	136	497	500	1030	1	1	27107010	462	3.84	0.58	12	0.03	444.00	2922.00	11400	20240125	-85.06	1601	20241118	6.37	11400	-85.06	20240125	1601	6.37	20241118	11400	-85.06	20240125	1601	6.37	20241118	1.13	N	440290	500	135 억	185479	N	N	96	N	N
50	20241121	161244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1663	6	2	0.36	61445412	37255	345.59	1657	1667	1640	2150	1160	1657	1649.28	0.68	95	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	451	3.75	0.57	12	0.14	444.00	2922.00	11400	20240125	-85.41	1601	20241118	3.87	11400	-85.41	20240125	1601	3.87	20241118	11400	-85.41	20240125	1601	3.87	20241118	1.13	N	440290	500	135 억	185367	N	N	96	N	N
51	20241121	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1656	-1	5	-0.06	57723699	35016	324.82	1657	1667	1640	2150	1160	1657	1648.49	0.68	389	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	449	3.73	0.57	12	0.13	444.00	2922.00	11400	20240125	-85.47	1601	20241118	3.44	11400	-85.47	20240125	1601	3.44	20241118	11400	-85.47	20240125	1601	3.44	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
52	20241121	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1663	6	2	0.36	40452768	24517	227.43	1657	1667	1640	2150	1160	1657	1649.99	0.68	-407	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	451	3.75	0.57	12	0.09	444.00	2922.00	11400	20240125	-85.41	1601	20241118	3.87	11400	-85.41	20240125	1601	3.87	20241118	11400	-85.41	20240125	1601	3.87	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
53	20241121	131256	57	100.00	KOSDAQ		금융	N	N	N	N	N	1663	6	2	0.36	37538230	22764	211.17	1657	1667	1640	2150	1160	1657	1649.02	0.68	-665	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	451	3.75	0.57	12	0.08	444.00	2922.00	11400	20240125	-85.41	1601	20241118	3.87	11400	-85.41	20240125	1601	3.87	20241118	11400	-85.41	20240125	1601	3.87	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
54	20241121	121258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1655	-2	5	-0.12	30954908	18792	174.32	1657	1658	1640	2150	1160	1657	1647.24	0.68	-618	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	449	3.73	0.57	12	0.07	444.00	2922.00	11400	20240125	-85.48	1601	20241118	3.37	11400	-85.48	20240125	1601	3.37	20241118	11400	-85.48	20240125	1601	3.37	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
55	20241121	111302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1640	-17	5	-1.03	24464990	14851	137.76	1657	1658	1640	2150	1160	1657	1647.36	0.68	-347	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	445	3.69	0.56	12	0.05	444.00	2922.00	11400	20240125	-85.61	1601	20241118	2.44	11400	-85.61	20240125	1601	2.44	20241118	11400	-85.61	20240125	1601	2.44	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
56	20241121	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1651	-6	5	-0.36	8396751	5081	47.13	1657	1658	1647	2150	1160	1657	1652.58	0.68	-777	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	448	3.72	0.57	12	0.02	444.00	2922.00	11400	20240125	-85.52	1601	20241118	3.12	11400	-85.52	20240125	1601	3.12	20241118	11400	-85.52	20240125	1601	3.12	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
57	20241121	091302	57	100.00	KOSDAQ		금융	N	N	N	N	N	1657	0	3	0.00	2164009	1306	12.12	1657	1657	1656	2150	1160	1657	1656.97	0.68	-51	1719	1687	1668	1636	1617	1704	1653	136	493	500	1020	1	1	27107010	449	3.73	0.57	12	0.00	444.00	2922.00	11400	20240125	-85.46	1601	20241118	3.50	11400	-85.46	20240125	1601	3.50	20241118	11400	-85.46	20240125	1601	3.50	20241118	1.13	N	440290	500	135 억	185367	N	N	1160	N	N
58	20241120	161249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1657	-13	5	-0.78	17985666	10780	36.61	1650	1700	1649	2170	1169	1670	1668.76	0.69	-521	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	449	3.73	0.57	12	0.04	444.00	2922.00	11400	20240125	-85.46	1601	20241118	3.50	11400	-85.46	20240125	1601	3.50	20241118	11400	-85.46	20240125	1601	3.50	20241118	1.14	N	440290	500	135 억	185888	N	N	1160	N	N
59	20241120	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1663	-7	5	-0.42	13285682	7944	26.98	1650	1700	1649	2170	1169	1670	1672.42	0.69	-456	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	451	3.75	0.57	12	0.03	444.00	2922.00	11400	20240125	-85.41	1601	20241118	3.87	11400	-85.41	20240125	1601	3.87	20241118	11400	-85.41	20240125	1601	3.87	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
60	20241120	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1675	5	2	0.30	12102727	7235	24.57	1650	1700	1649	2170	1169	1670	1672.80	0.69	-488	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	454	3.77	0.57	12	0.03	444.00	2922.00	11400	20240125	-85.31	1601	20241118	4.62	11400	-85.31	20240125	1601	4.62	20241118	11400	-85.31	20240125	1601	4.62	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
61	20241120	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1668	-2	5	-0.12	9915452	5926	20.12	1650	1700	1649	2170	1169	1670	1673.21	0.69	-100	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	452	3.76	0.57	12	0.02	444.00	2922.00	11400	20240125	-85.37	1601	20241118	4.18	11400	-85.37	20240125	1601	4.18	20241118	11400	-85.37	20240125	1601	4.18	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
62	20241120	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1681	11	2	0.66	7555543	4512	15.32	1650	1700	1649	2170	1169	1670	1674.54	0.69	-67	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	456	3.79	0.58	12	0.02	444.00	2922.00	11400	20240125	-85.25	1601	20241118	5.00	11400	-85.25	20240125	1601	5.00	20241118	11400	-85.25	20240125	1601	5.00	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
63	20241120	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1682	12	2	0.72	5212754	3118	10.59	1650	1700	1649	2170	1169	1670	1671.83	0.69	180	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	456	3.79	0.58	12	0.01	444.00	2922.00	11400	20240125	-85.25	1601	20241118	5.06	11400	-85.25	20240125	1601	5.06	20241118	11400	-85.25	20240125	1601	5.06	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
64	20241120	101311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1687	17	2	1.02	4780819	2861	9.72	1650	1700	1649	2170	1169	1670	1671.03	0.69	282	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	457	3.80	0.58	12	0.01	444.00	2922.00	11400	20240125	-85.20	1601	20241118	5.37	11400	-85.20	20240125	1601	5.37	20241118	11400	-85.20	20240125	1601	5.37	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
65	20241120	091309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1677	7	2	0.42	1636503	989	3.36	1650	1679	1649	2170	1169	1670	1654.70	0.69	292	1748	1709	1661	1622	1574	1728	1641	136	500	500	1030	1	1	27107010	455	3.78	0.57	12	0.00	444.00	2922.00	11400	20240125	-85.29	1601	20241118	4.75	11400	-85.29	20240125	1601	4.75	20241118	11400	-85.29	20240125	1601	4.75	20241118	1.14	N	440290	500	135 억	185888	N	N	14	N	N
66	20241119	161155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1670	25	2	1.52	49064394	29446	112.10	1630	1700	1613	2135	1152	1645	1666.24	0.69	-244	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	453	3.76	0.57	12	0.11	444.00	2922.00	11400	20240125	-85.35	1601	20241118	4.31	11400	-85.35	20240125	1601	4.31	20241118	11400	-85.35	20240125	1601	4.31	20241118	1.14	N	440290	500	135 억	186132	N	N	14	N	N
67	20241119	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1672	27	2	1.64	47070733	28252	107.56	1630	1700	1613	2135	1152	1645	1666.10	0.69	-172	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	453	3.77	0.57	12	0.10	444.00	2922.00	11400	20240125	-85.33	1601	20241118	4.43	11400	-85.33	20240125	1601	4.43	20241118	11400	-85.33	20240125	1601	4.43	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
68	20241119	141216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1666	21	2	1.28	43764606	26270	100.01	1630	1700	1613	2135	1152	1645	1665.95	0.69	-323	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	452	3.75	0.57	12	0.10	444.00	2922.00	11400	20240125	-85.39	1601	20241118	4.06	11400	-85.39	20240125	1601	4.06	20241118	11400	-85.39	20240125	1601	4.06	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
69	20241119	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1669	24	2	1.46	38626444	23187	88.27	1630	1700	1613	2135	1152	1645	1665.87	0.69	-323	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	452	3.76	0.57	12	0.09	444.00	2922.00	11400	20240125	-85.36	1601	20241118	4.25	11400	-85.36	20240125	1601	4.25	20241118	11400	-85.36	20240125	1601	4.25	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
70	20241119	121205	57	100.00	KOSDAQ		금융	N	N	N	N	N	1673	28	2	1.70	37722926	22645	86.21	1630	1700	1613	2135	1152	1645	1665.84	0.69	-364	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	454	3.77	0.57	12	0.08	444.00	2922.00	11400	20240125	-85.32	1601	20241118	4.50	11400	-85.32	20240125	1601	4.50	20241118	11400	-85.32	20240125	1601	4.50	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
71	20241119	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1687	42	2	2.55	32146124	19324	73.57	1630	1700	1613	2135	1152	1645	1663.53	0.69	-373	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	457	3.80	0.58	12	0.07	444.00	2922.00	11400	20240125	-85.20	1601	20241118	5.37	11400	-85.20	20240125	1601	5.37	20241118	11400	-85.20	20240125	1601	5.37	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
72	20241119	101244	57	100.00	KOSDAQ		금융	N	N	N	N	N	1673	28	2	1.70	24172355	14571	55.47	1630	1700	1613	2135	1152	1645	1658.94	0.69	-1196	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	454	3.77	0.57	12	0.05	444.00	2922.00	11400	20240125	-85.32	1601	20241118	4.50	11400	-85.32	20240125	1601	4.50	20241118	11400	-85.32	20240125	1601	4.50	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
73	20241119	091245	57	100.00	KOSDAQ		금융	N	N	N	N	N	1642	-3	5	-0.18	6274428	3848	14.65	1630	1644	1613	2135	1152	1645	1630.57	0.69	148	1710	1677	1639	1606	1568	1694	1623	136	490	500	1010	1	1	27107010	445	3.70	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.60	1601	20241118	2.56	11400	-85.60	20240125	1601	2.56	20241118	11400	-85.60	20240125	1601	2.56	20241118	1.14	N	440290	500	135 억	186132	N	N	0	N	N
74	20241118	161202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1645	1	2	0.06	30756503	18545	62.08	1641	1672	1601	2135	1151	1644	1658.48	0.69	212	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	446	3.70	0.56	12	0.07	444.00	2922.00	11400	20240125	-85.57	1601	20241118	2.75	11400	-85.57	20240125	1601	2.75	20241118	11400	-85.57	20240125	1601	2.75	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
75	20241118	151218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1644	0	3	0.00	28356201	17082	57.19	1641	1672	1601	2135	1151	1644	1660.00	0.69	205	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	446	3.70	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.58	1601	20241118	2.69	11400	-85.58	20240125	1601	2.69	20241118	11400	-85.58	20240125	1601	2.69	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
76	20241118	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1648	4	2	0.24	27459808	16537	55.36	1641	1672	1601	2135	1151	1644	1660.51	0.69	168	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	447	3.71	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.54	1601	20241118	2.94	11400	-85.54	20240125	1601	2.94	20241118	11400	-85.54	20240125	1601	2.94	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
77	20241118	131209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1655	11	2	0.67	26751774	16108	53.93	1641	1672	1601	2135	1151	1644	1660.78	0.69	88	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	449	3.73	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.48	1601	20241118	3.37	11400	-85.48	20240125	1601	3.37	20241118	11400	-85.48	20240125	1601	3.37	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
78	20241118	121218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1660	16	2	0.97	19817685	11938	39.97	1641	1670	1601	2135	1151	1644	1660.05	0.69	177	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	450	3.74	0.57	12	0.04	444.00	2922.00	11400	20240125	-85.44	1601	20241118	3.69	11400	-85.44	20240125	1601	3.69	20241118	11400	-85.44	20240125	1601	3.69	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
79	20241118	111216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1667	23	2	1.40	17075482	10291	34.45	1641	1669	1601	2135	1151	1644	1659.26	0.69	302	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	452	3.75	0.57	12	0.04	444.00	2922.00	11400	20240125	-85.38	1601	20241118	4.12	11400	-85.38	20240125	1601	4.12	20241118	11400	-85.38	20240125	1601	4.12	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
80	20241118	101204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1667	23	2	1.40	9924591	6002	20.09	1641	1667	1601	2135	1151	1644	1653.55	0.69	438	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	452	3.75	0.57	12	0.02	444.00	2922.00	11400	20240125	-85.38	1601	20241118	4.12	11400	-85.38	20240125	1601	4.12	20241118	11400	-85.38	20240125	1601	4.12	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
81	20241118	091203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1643	-1	5	-0.06	2724562	1665	5.57	1641	1643	1601	2135	1151	1644	1636.37	0.69	-117	1690	1667	1636	1613	1582	1678	1624	136	491	500	1010	1	1	27107010	445	3.70	0.56	12	0.01	444.00	2922.00	11400	20240125	-85.59	1601	20241118	2.62	11400	-85.59	20240125	1601	2.62	20241118	11400	-85.59	20240125	1601	2.62	20241118	1.14	N	440290	500	135 억	185913	N	N	16	N	N
82	20241115	161254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1644	-17	5	-1.02	48291012	29810	94.00	1630	1659	1605	2155	1163	1661	1619.96	0.70	-5145	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	446	3.70	0.56	12	0.11	444.00	2922.00	11400	20240125	-85.58	1605	20241115	2.43	11400	-85.58	20240125	1605	2.43	20241115	11400	-85.58	20240125	1605	2.43	20241115	1.20	N	440290	500	135 억	190746	N	N	16	N	N
83	20241115	151325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1640	-21	5	-1.26	46094768	28474	89.79	1630	1659	1605	2155	1163	1661	1618.84	0.70	-5048	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	445	3.69	0.56	12	0.11	444.00	2922.00	11400	20240125	-85.61	1605	20241115	2.18	11400	-85.61	20240125	1605	2.18	20241115	11400	-85.61	20240125	1605	2.18	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
84	20241115	141310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1638	-23	5	-1.38	44825083	27697	87.34	1630	1659	1605	2155	1163	1661	1618.41	0.70	-5238	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	444	3.69	0.56	12	0.10	444.00	2922.00	11400	20240125	-85.63	1605	20241115	2.06	11400	-85.63	20240125	1605	2.06	20241115	11400	-85.63	20240125	1605	2.06	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
85	20241115	131309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1630	-31	5	-1.87	43525970	26901	84.83	1630	1659	1605	2155	1163	1661	1618.01	0.70	-5155	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	442	3.67	0.56	12	0.10	444.00	2922.00	11400	20240125	-85.70	1605	20241115	1.56	11400	-85.70	20240125	1605	1.56	20241115	11400	-85.70	20240125	1605	1.56	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
86	20241115	121310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1620	-41	5	-2.47	39187815	24233	76.41	1630	1659	1605	2155	1163	1661	1617.13	0.70	-5697	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	439	3.65	0.55	12	0.09	444.00	2922.00	11400	20240125	-85.79	1605	20241115	0.93	11400	-85.79	20240125	1605	0.93	20241115	11400	-85.79	20240125	1605	0.93	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
87	20241115	111240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1622	-39	5	-2.35	25467770	15720	49.57	1630	1659	1610	2155	1163	1661	1620.09	0.70	-4966	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	440	3.65	0.56	12	0.06	444.00	2922.00	11400	20240125	-85.77	1610	20241115	0.75	11400	-85.77	20240125	1610	0.75	20241115	11400	-85.77	20240125	1610	0.75	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
88	20241115	101239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1621	-40	5	-2.41	17198891	10591	33.40	1630	1659	1611	2155	1163	1661	1623.92	0.70	-3811	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	439	3.65	0.55	12	0.04	444.00	2922.00	11400	20240125	-85.78	1611	20241115	0.62	11400	-85.78	20240125	1611	0.62	20241115	11400	-85.78	20240125	1611	0.62	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
89	20241115	091153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1620	-41	5	-2.47	7151406	4392	13.85	1630	1633	1620	2155	1163	1661	1628.28	0.70	-899	1687	1673	1660	1646	1633	1681	1654	136	494	500	1020	1	1	27107010	439	3.65	0.55	12	0.02	444.00	2922.00	11400	20240125	-85.79	1620	20241115	0.00	11400	-85.79	20240125	1620	0.00	20241115	11400	-85.79	20240125	1620	0.00	20241115	1.20	N	440290	500	135 억	190746	N	N	258	N	N
90	20241114	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1663	5	2	0.30	46673843	28118	22.92	1658	1674	1648	2155	1161	1658	1659.93	0.71	-1267	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	451	3.75	0.57	12	0.10	444.00	2922.00	11400	20240125	-85.41	1640	20241113	1.40	11400	-85.41	20240125	1640	1.40	20241113	11400	-85.41	20240125	1640	1.40	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
91	20241114	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1654	-4	5	-0.24	43978987	26486	21.59	1658	1674	1648	2155	1161	1658	1660.46	0.71	-1214	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	448	3.73	0.57	12	0.10	444.00	2922.00	11400	20240125	-85.49	1640	20241113	0.85	11400	-85.49	20240125	1640	0.85	20241113	11400	-85.49	20240125	1640	0.85	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
92	20241114	141230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1656	-2	5	-0.12	32403251	19482	15.88	1658	1674	1650	2155	1161	1658	1663.24	0.71	-716	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	449	3.73	0.57	12	0.07	444.00	2922.00	11400	20240125	-85.47	1640	20241113	0.98	11400	-85.47	20240125	1640	0.98	20241113	11400	-85.47	20240125	1640	0.98	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
93	20241114	131231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1653	-5	5	-0.30	31571831	18980	15.47	1658	1674	1650	2155	1161	1658	1663.43	0.71	-549	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	448	3.72	0.57	12	0.07	444.00	2922.00	11400	20240125	-85.50	1640	20241113	0.79	11400	-85.50	20240125	1640	0.79	20241113	11400	-85.50	20240125	1640	0.79	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
94	20241114	121227	57	100.00	KOSDAQ		금융	N	N	N	N	N	1657	-1	5	-0.06	26791966	16085	13.11	1658	1674	1656	2155	1161	1658	1665.65	0.71	-506	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	449	3.73	0.57	12	0.06	444.00	2922.00	11400	20240125	-85.46	1640	20241113	1.04	11400	-85.46	20240125	1640	1.04	20241113	11400	-85.46	20240125	1640	1.04	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
95	20241114	111229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1669	11	2	0.66	17630980	10570	8.62	1658	1674	1657	2155	1161	1658	1668.02	0.71	-618	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	452	3.76	0.57	12	0.04	444.00	2922.00	11400	20240125	-85.36	1640	20241113	1.77	11400	-85.36	20240125	1640	1.77	20241113	11400	-85.36	20240125	1640	1.77	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
96	20241114	101248	57	100.00	KOSDAQ		금융	N	N	N	N	N	1665	7	2	0.42	3960126	2386	1.95	1658	1666	1658	2155	1161	1658	1659.73	0.71	-516	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	451	3.75	0.57	12	0.01	444.00	2922.00	11400	20240125	-85.39	1640	20241113	1.52	11400	-85.39	20240125	1640	1.52	20241113	11400	-85.39	20240125	1640	1.52	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
97	20241114	091221	57	100.00	KOSDAQ		금융	N	N	N	N	N	1658	0	3	0.00	0	0	0.00	0	0	0	2155	1161	1658	0.00	0.71	0	1774	1716	1678	1620	1582	1697	1601	136	497	500	1020	1	1	27107010	449	3.73	0.57	12	0.00	444.00	2922.00	11400	20240125	-85.46	1640	20241113	1.10	11400	-85.46	20240125	1640	1.10	20241113	11400	-85.46	20240125	1640	1.10	20241113	1.26	N	440290	500	135 억	192183	N	N	0	N	N
98	20241113	160838	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1658	-57	5	-3.32	204959122	122608	201.34	1736	1736	1640	2225	1201	1715	1671.59	0.71	-4157	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	449	3.73	0.57	12	0.45	444.00	2922.00	11400	20240125	-85.46	1640	20241113	1.10	11400	-85.46	20240125	1640	1.10	20241113	11400	-85.46	20240125	1640	1.10	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
99	20241113	150917	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1643	-72	5	-4.20	184151644	109995	180.63	1736	1736	1642	2225	1201	1715	1674.07	0.71	-3040	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	445	3.70	0.56	12	0.41	444.00	2922.00	11400	20240125	-85.59	1642	20241113	0.06	11400	-85.59	20240125	1642	0.06	20241113	11400	-85.59	20240125	1642	0.06	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
100	20241113	140913	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1652	-63	5	-3.67	162280222	96749	158.88	1736	1736	1652	2225	1201	1715	1677.22	0.71	-3348	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	448	3.72	0.57	12	0.36	444.00	2922.00	11400	20240125	-85.51	1652	20241113	0.00	11400	-85.51	20240125	1652	0.00	20241113	11400	-85.51	20240125	1652	0.00	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
101	20241113	130917	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1671	-44	5	-2.57	96601745	57158	93.86	1736	1736	1665	2225	1201	1715	1689.95	0.71	-859	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	453	3.76	0.57	12	0.21	444.00	2922.00	11400	20240125	-85.34	1665	20241113	0.36	11400	-85.34	20240125	1665	0.36	20241113	11400	-85.34	20240125	1665	0.36	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
102	20241113	120904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1670	-45	5	-2.62	80516282	47525	78.04	1736	1736	1667	2225	1201	1715	1694.06	0.71	-623	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	453	3.76	0.57	12	0.18	444.00	2922.00	11400	20240125	-85.35	1667	20241113	0.18	11400	-85.35	20240125	1667	0.18	20241113	11400	-85.35	20240125	1667	0.18	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
103	20241113	110901	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1693	-22	5	-1.28	56953447	33522	55.05	1736	1736	1684	2225	1201	1715	1698.84	0.71	-537	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	459	3.81	0.58	12	0.12	444.00	2922.00	11400	20240125	-85.15	1684	20241113	0.53	11400	-85.15	20240125	1684	0.53	20241113	11400	-85.15	20240125	1684	0.53	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
104	20241113	100902	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1700	-15	5	-0.87	41911977	24611	40.41	1736	1736	1691	2225	1201	1715	1702.83	0.71	824	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	461	3.83	0.58	12	0.09	444.00	2922.00	11400	20240125	-85.09	1691	20241113	0.53	11400	-85.09	20240125	1691	0.53	20241113	11400	-85.09	20240125	1691	0.53	20241113	1.27	N	440290	500	135 억	191746	N	N	0	N	N
105	20241113	090851	57	100.00	KOSDAQ		금융	N	N	N	N	N	1733	18	2	1.05	3358343	1952	3.21	1736	1736	1716	2225	1201	1715	1721.45	0.71	979	1845	1780	1745	1680	1645	1762	1662	136	510	500	1060	1	1	27107010	470	3.90	0.59	12	0.01	444.00	2922.00	11400	20240125	-84.80	1710	20241112	1.35	11400	-84.80	20240125	1710	1.35	20241112	11400	-84.80	20240125	1710	1.35	20241112	1.27	N	440290	500	135 억	191746	N	N	0	N	N
106	20241112	161145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1715	-75	5	-4.19	104975044	60555	97.07	1785	1810	1710	2325	1253	1790	1734.51	0.73	-5553	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	465	3.86	0.59	12	0.22	444.00	2922.00	11400	20240125	-84.96	1710	20241112	0.29	11400	-84.96	20240125	1710	0.29	20241112	11400	-84.96	20240125	1710	0.29	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
107	20241112	151159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1720	-70	5	-3.91	86641694	49865	79.93	1785	1810	1710	2325	1253	1790	1737.53	0.73	-5510	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	466	3.87	0.59	12	0.18	444.00	2922.00	11400	20240125	-84.91	1710	20241112	0.58	11400	-84.91	20240125	1710	0.58	20241112	11400	-84.91	20240125	1710	0.58	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
108	20241112	141202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1732	-58	5	-3.24	83781940	48206	77.27	1785	1810	1710	2325	1253	1790	1738.00	0.73	-4869	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	469	3.90	0.59	12	0.18	444.00	2922.00	11400	20240125	-84.81	1710	20241112	1.29	11400	-84.81	20240125	1710	1.29	20241112	11400	-84.81	20240125	1710	1.29	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
109	20241112	131209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1729	-61	5	-3.41	71563912	41119	65.91	1785	1810	1710	2325	1253	1790	1740.41	0.73	-4442	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	469	3.89	0.59	12	0.15	444.00	2922.00	11400	20240125	-84.83	1710	20241112	1.11	11400	-84.83	20240125	1710	1.11	20241112	11400	-84.83	20240125	1710	1.11	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
110	20241112	121158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1729	-61	5	-3.41	63201821	36280	58.15	1785	1810	1710	2325	1253	1790	1742.06	0.73	-4294	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	469	3.89	0.59	12	0.13	444.00	2922.00	11400	20240125	-84.83	1710	20241112	1.11	11400	-84.83	20240125	1710	1.11	20241112	11400	-84.83	20240125	1710	1.11	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
111	20241112	111152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1747	-43	5	-2.40	42201723	24109	38.64	1785	1810	1731	2325	1253	1790	1750.46	0.73	-3358	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	474	3.93	0.60	12	0.09	444.00	2922.00	11400	20240125	-84.68	1731	20241112	0.92	11400	-84.68	20240125	1731	0.92	20241112	11400	-84.68	20240125	1731	0.92	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
112	20241112	101152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1735	-55	5	-3.07	36946915	21091	33.81	1785	1810	1731	2325	1253	1790	1751.79	0.73	-2737	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	470	3.91	0.59	12	0.08	444.00	2922.00	11400	20240125	-84.78	1731	20241112	0.23	11400	-84.78	20240125	1731	0.23	20241112	11400	-84.78	20240125	1731	0.23	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
113	20241112	091152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1800	10	2	0.56	4558258	2551	4.09	1785	1810	1780	2325	1253	1790	1786.85	0.73	-937	1836	1812	1800	1776	1764	1807	1771	136	535	500	1100	1	1	27107010	488	4.05	0.62	12	0.01	444.00	2922.00	11400	20240125	-84.21	1780	20241112	1.12	11400	-84.21	20240125	1780	1.12	20241112	11400	-84.21	20240125	1780	1.12	20241112	1.26	N	440290	500	135 억	197355	N	N	11	N	N
114	20241111	161141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1790	-23	5	-1.27	112110563	62386	201.73	1803	1824	1788	2355	1270	1813	1797.05	0.78	-2405	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	485	4.03	0.61	12	0.23	444.00	2922.00	11400	20240125	-84.30	1788	20241111	0.11	11400	-84.30	20240125	1788	0.11	20241111	11400	-84.30	20240125	1788	0.11	20241111	1.27	N	440290	500	135 억	212760	N	N	11	N	N
115	20241111	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1790	-23	5	-1.27	108167615	60183	194.61	1803	1824	1788	2355	1270	1813	1797.31	0.78	-2308	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	485	4.03	0.61	12	0.22	444.00	2922.00	11400	20240125	-84.30	1788	20241111	0.11	11400	-84.30	20240125	1788	0.11	20241111	11400	-84.30	20240125	1788	0.11	20241111	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
116	20241111	141200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1791	-22	5	-1.21	90689603	50420	163.04	1803	1824	1790	2355	1270	1813	1798.68	0.78	-1791	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	485	4.03	0.61	12	0.19	444.00	2922.00	11400	20240125	-84.29	1790	20241111	0.06	11400	-84.29	20240125	1790	0.06	20241111	11400	-84.29	20240125	1790	0.06	20241111	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
117	20241111	131159	57	100.00	KOSDAQ		금융	N	N	N	N	N	1801	-12	5	-0.66	75305331	41842	135.30	1803	1824	1793	2355	1270	1813	1799.75	0.78	-1662	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	488	4.06	0.62	12	0.15	444.00	2922.00	11400	20240125	-84.20	1790	20241022	0.61	11400	-84.20	20240125	1790	0.61	20241022	11400	-84.20	20240125	1790	0.61	20241022	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
118	20241111	121153	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-13	5	-0.72	61862236	34355	111.09	1803	1824	1793	2355	1270	1813	1800.68	0.78	-1649	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	488	4.05	0.62	12	0.13	444.00	2922.00	11400	20240125	-84.21	1790	20241022	0.56	11400	-84.21	20240125	1790	0.56	20241022	11400	-84.21	20240125	1790	0.56	20241022	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
119	20241111	111150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1802	-11	5	-0.61	59311587	32935	106.50	1803	1824	1793	2355	1270	1813	1800.87	0.78	-1534	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	488	4.06	0.62	12	0.12	444.00	2922.00	11400	20240125	-84.19	1790	20241022	0.67	11400	-84.19	20240125	1790	0.67	20241022	11400	-84.19	20240125	1790	0.67	20241022	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
120	20241111	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-13	5	-0.72	36514620	20254	65.49	1803	1824	1794	2355	1270	1813	1802.83	0.78	-1071	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	488	4.05	0.62	12	0.07	444.00	2922.00	11400	20240125	-84.21	1790	20241022	0.56	11400	-84.21	20240125	1790	0.56	20241022	11400	-84.21	20240125	1790	0.56	20241022	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
121	20241111	091140	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	-1	5	-0.06	2164636	1200	3.88	1803	1812	1803	2355	1270	1813	1803.86	0.78	-169	1849	1831	1817	1799	1785	1824	1792	136	542	500	1120	1	1	27107010	491	4.08	0.62	12	0.00	444.00	2922.00	11400	20240125	-84.11	1790	20241022	1.23	11400	-84.11	20240125	1790	1.23	20241022	11400	-84.11	20240125	1790	1.23	20241022	1.27	N	440290	500	135 억	212760	N	N	1880	N	N
122	20241108	161131	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	-2	5	-0.11	56271703	30920	94.69	1824	1835	1803	2355	1271	1815	1819.91	0.78	1588	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	491	4.08	0.62	12	0.11	444.00	2922.00	11400	20240125	-84.10	1790	20241022	1.28	11400	-84.10	20240125	1790	1.28	20241022	11400	-84.10	20240125	1790	1.28	20241022	1.27	N	440290	500	135 억	211172	N	N	1880	N	N
123	20241108	151144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	1	2	0.06	54821282	30120	92.24	1824	1835	1803	2355	1271	1815	1820.10	0.78	1698	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	492	4.09	0.62	12	0.11	444.00	2922.00	11400	20240125	-84.07	1790	20241022	1.45	11400	-84.07	20240125	1790	1.45	20241022	11400	-84.07	20240125	1790	1.45	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
124	20241108	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	1816	1	2	0.06	52350912	28759	88.07	1824	1835	1803	2355	1271	1815	1820.33	0.78	1682	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	492	4.09	0.62	12	0.11	444.00	2922.00	11400	20240125	-84.07	1790	20241022	1.45	11400	-84.07	20240125	1790	1.45	20241022	11400	-84.07	20240125	1790	1.45	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
125	20241108	131144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1820	5	2	0.28	43286773	23771	72.79	1824	1835	1803	2355	1271	1815	1820.99	0.78	1682	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	493	4.10	0.62	12	0.09	444.00	2922.00	11400	20240125	-84.04	1790	20241022	1.68	11400	-84.04	20240125	1790	1.68	20241022	11400	-84.04	20240125	1790	1.68	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
126	20241108	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	1821	6	2	0.33	40548151	22266	68.19	1824	1835	1803	2355	1271	1815	1821.08	0.78	1392	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	494	4.10	0.62	12	0.08	444.00	2922.00	11400	20240125	-84.03	1790	20241022	1.73	11400	-84.03	20240125	1790	1.73	20241022	11400	-84.03	20240125	1790	1.73	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
127	20241108	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	1820	5	2	0.28	38626472	21213	64.96	1824	1835	1803	2355	1271	1815	1820.89	0.78	1392	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	493	4.10	0.62	12	0.08	444.00	2922.00	11400	20240125	-84.04	1790	20241022	1.68	11400	-84.04	20240125	1790	1.68	20241022	11400	-84.04	20240125	1790	1.68	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
128	20241108	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	4	2	0.22	35791224	19658	60.20	1824	1835	1803	2355	1271	1815	1820.70	0.78	1240	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	493	4.10	0.62	12	0.07	444.00	2922.00	11400	20240125	-84.04	1790	20241022	1.62	11400	-84.04	20240125	1790	1.62	20241022	11400	-84.04	20240125	1790	1.62	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
129	20241108	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1831	16	2	0.88	1336146	733	2.24	1824	1831	1816	2355	1271	1815	1822.85	0.78	-1	1881	1847	1831	1797	1781	1840	1790	136	540	500	1120	1	1	27107010	496	4.12	0.63	12	0.00	444.00	2922.00	11400	20240125	-83.94	1790	20241022	2.29	11400	-83.94	20240125	1790	2.29	20241022	11400	-83.94	20240125	1790	2.29	20241022	1.27	N	440290	500	135 억	211172	N	N	0	N	N
130	20241107	161134	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	-37	5	-2.00	59871007	32645	165.75	1850	1865	1815	2405	1297	1852	1834.06	0.80	-5206	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	492	4.09	0.62	12	0.12	444.00	2922.00	11400	20240125	-84.08	1790	20241022	1.40	11400	-84.08	20240125	1790	1.40	20241022	11400	-84.08	20240125	1790	1.40	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
131	20241107	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1844	-8	5	-0.43	33939882	18393	93.39	1850	1865	1828	2405	1297	1852	1845.26	0.80	-4948	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	500	4.15	0.63	12	0.07	444.00	2922.00	11400	20240125	-83.82	1790	20241022	3.02	11400	-83.82	20240125	1790	3.02	20241022	11400	-83.82	20240125	1790	3.02	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
132	20241107	141144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1842	-10	5	-0.54	32413910	17565	89.19	1850	1865	1828	2405	1297	1852	1845.37	0.80	-4463	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	499	4.15	0.63	12	0.06	444.00	2922.00	11400	20240125	-83.84	1790	20241022	2.91	11400	-83.84	20240125	1790	2.91	20241022	11400	-83.84	20240125	1790	2.91	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
133	20241107	131144	57	100.00	KOSDAQ		금융	N	N	N	N	N	1849	-3	5	-0.16	31335179	16981	86.22	1850	1865	1828	2405	1297	1852	1845.31	0.80	-4153	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	501	4.16	0.63	12	0.06	444.00	2922.00	11400	20240125	-83.78	1790	20241022	3.30	11400	-83.78	20240125	1790	3.30	20241022	11400	-83.78	20240125	1790	3.30	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
134	20241107	121138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1842	-10	5	-0.54	30291644	16416	83.35	1850	1865	1828	2405	1297	1852	1845.25	0.80	-3648	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	499	4.15	0.63	12	0.06	444.00	2922.00	11400	20240125	-83.84	1790	20241022	2.91	11400	-83.84	20240125	1790	2.91	20241022	11400	-83.84	20240125	1790	2.91	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
135	20241107	111133	57	100.00	KOSDAQ		금융	N	N	N	N	N	1848	-4	5	-0.22	28243032	15299	77.68	1850	1865	1828	2405	1297	1852	1846.07	0.80	-3644	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	501	4.16	0.63	12	0.06	444.00	2922.00	11400	20240125	-83.79	1790	20241022	3.24	11400	-83.79	20240125	1790	3.24	20241022	11400	-83.79	20240125	1790	3.24	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
136	20241107	101135	57	100.00	KOSDAQ		금융	N	N	N	N	N	1840	-12	5	-0.65	23196116	12555	63.75	1850	1865	1828	2405	1297	1852	1847.56	0.80	-2804	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	499	4.14	0.63	12	0.05	444.00	2922.00	11400	20240125	-83.86	1790	20241022	2.79	11400	-83.86	20240125	1790	2.79	20241022	11400	-83.86	20240125	1790	2.79	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
137	20241107	091139	57	100.00	KOSDAQ		금융	N	N	N	N	N	1853	1	2	0.05	13584717	7324	37.19	1850	1865	1850	2405	1297	1852	1854.82	0.80	-1872	1888	1870	1849	1831	1810	1859	1820	136	553	500	1140	1	1	27107010	502	4.17	0.63	12	0.03	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.52	11400	-83.75	20240125	1790	3.52	20241022	11400	-83.75	20240125	1790	3.52	20241022	1.26	N	440290	500	135 억	215580	N	N	0	N	N
138	20241106	161149	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	3	2	0.16	35284197	19174	81.47	1853	1867	1828	2400	1295	1849	1840.21	0.80	-1131	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	502	4.17	0.63	12	0.07	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.46	11400	-83.75	20240125	1790	3.46	20241022	11400	-83.75	20240125	1790	3.46	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
139	20241106	151222	57	100.00	KOSDAQ		금융	N	N	N	N	N	1839	-10	5	-0.54	33688033	18312	77.80	1853	1867	1828	2400	1295	1849	1839.67	0.80	-817	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	498	4.14	0.63	12	0.07	444.00	2922.00	11400	20240125	-83.87	1790	20241022	2.74	11400	-83.87	20240125	1790	2.74	20241022	11400	-83.87	20240125	1790	2.74	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
140	20241106	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	1840	-9	5	-0.49	25019792	13574	57.67	1853	1867	1833	2400	1295	1849	1843.21	0.80	-1060	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	499	4.14	0.63	12	0.05	444.00	2922.00	11400	20240125	-83.86	1790	20241022	2.79	11400	-83.86	20240125	1790	2.79	20241022	11400	-83.86	20240125	1790	2.79	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
141	20241106	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1843	-6	5	-0.32	17991390	9746	41.41	1853	1867	1839	2400	1295	1849	1846.03	0.80	-1252	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	500	4.15	0.63	12	0.04	444.00	2922.00	11400	20240125	-83.83	1790	20241022	2.96	11400	-83.83	20240125	1790	2.96	20241022	11400	-83.83	20240125	1790	2.96	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
142	20241106	121145	57	100.00	KOSDAQ		금융	N	N	N	N	N	1845	-4	5	-0.22	10586203	5725	24.32	1853	1867	1843	2400	1295	1849	1849.12	0.80	-649	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	500	4.16	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.82	1790	20241022	3.07	11400	-83.82	20240125	1790	3.07	20241022	11400	-83.82	20240125	1790	3.07	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
143	20241106	111150	57	100.00	KOSDAQ		금융	N	N	N	N	N	1843	-6	5	-0.32	9622924	5204	22.11	1853	1867	1843	2400	1295	1849	1849.14	0.80	-506	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	500	4.15	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.83	1790	20241022	2.96	11400	-83.83	20240125	1790	2.96	20241022	11400	-83.83	20240125	1790	2.96	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
144	20241106	101155	57	100.00	KOSDAQ		금융	N	N	N	N	N	1855	6	2	0.32	6025511	3256	13.83	1853	1867	1843	2400	1295	1849	1850.59	0.80	-467	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	503	4.18	0.63	12	0.01	444.00	2922.00	11400	20240125	-83.73	1790	20241022	3.63	11400	-83.73	20240125	1790	3.63	20241022	11400	-83.73	20240125	1790	3.63	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
145	20241106	091148	57	100.00	KOSDAQ		금융	N	N	N	N	N	1848	-1	5	-0.05	941022	507	2.15	1853	1867	1846	2400	1295	1849	1856.06	0.80	13	1872	1860	1852	1840	1832	1856	1836	136	551	500	1140	1	1	27107010	501	4.16	0.63	12	0.00	444.00	2922.00	11400	20240125	-83.79	1790	20241022	3.24	11400	-83.79	20240125	1790	3.24	20241022	11400	-83.79	20240125	1790	3.24	20241022	1.26	N	440290	500	135 억	216711	N	N	56	N	N
146	20241105	161113	57	100.00	KOSDAQ		금융	N	N	N	N	N	1849	-8	5	-0.43	43518795	23515	114.33	1864	1864	1844	2410	1300	1857	1850.68	0.81	-1838	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	501	4.16	0.63	12	0.09	444.00	2922.00	11400	20240125	-83.78	1790	20241022	3.30	11400	-83.78	20240125	1790	3.30	20241022	11400	-83.78	20240125	1790	3.30	20241022	1.26	N	440290	500	135 억	218549	N	N	56	N	N
147	20241105	151138	57	100.00	KOSDAQ		금융	N	N	N	N	N	1849	-8	5	-0.43	42511090	22970	111.68	1864	1864	1844	2410	1300	1857	1850.72	0.81	-1730	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	501	4.16	0.63	12	0.08	444.00	2922.00	11400	20240125	-83.78	1790	20241022	3.30	11400	-83.78	20240125	1790	3.30	20241022	11400	-83.78	20240125	1790	3.30	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
148	20241105	141131	57	100.00	KOSDAQ		금융	N	N	N	N	N	1850	-7	5	-0.38	28742687	15525	75.49	1864	1864	1847	2410	1300	1857	1851.38	0.81	-1780	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	501	4.17	0.63	12	0.06	444.00	2922.00	11400	20240125	-83.77	1790	20241022	3.35	11400	-83.77	20240125	1790	3.35	20241022	11400	-83.77	20240125	1790	3.35	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
149	20241105	131141	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	-5	5	-0.27	22987348	12416	60.37	1864	1864	1847	2410	1300	1857	1851.43	0.81	-1086	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	502	4.17	0.63	12	0.05	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.46	11400	-83.75	20240125	1790	3.46	20241022	11400	-83.75	20240125	1790	3.46	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
150	20241105	121129	57	100.00	KOSDAQ		금융	N	N	N	N	N	1855	-2	5	-0.11	20761150	11214	54.52	1864	1864	1847	2410	1300	1857	1851.36	0.81	-1086	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	503	4.18	0.63	12	0.04	444.00	2922.00	11400	20240125	-83.73	1790	20241022	3.63	11400	-83.73	20240125	1790	3.63	20241022	11400	-83.73	20240125	1790	3.63	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
151	20241105	111114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1852	-5	5	-0.27	16947657	9156	44.52	1864	1864	1847	2410	1300	1857	1850.99	0.81	-893	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	502	4.17	0.63	12	0.03	444.00	2922.00	11400	20240125	-83.75	1790	20241022	3.46	11400	-83.75	20240125	1790	3.46	20241022	11400	-83.75	20240125	1790	3.46	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
152	20241105	101125	57	100.00	KOSDAQ		금융	N	N	N	N	N	1851	-6	5	-0.32	8560320	4622	22.47	1864	1864	1848	2410	1300	1857	1852.08	0.81	-614	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	502	4.17	0.63	12	0.02	444.00	2922.00	11400	20240125	-83.76	1790	20241022	3.41	11400	-83.76	20240125	1790	3.41	20241022	11400	-83.76	20240125	1790	3.41	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
153	20241105	091120	57	100.00	KOSDAQ		금융	N	N	N	N	N	1864	7	2	0.38	52040	28	0.14	1864	1864	1856	2410	1300	1857	1858.57	0.81	-21	1889	1873	1861	1845	1833	1867	1839	136	553	500	1150	1	1	27107010	505	4.20	0.64	12	0.00	444.00	2922.00	11400	20240125	-83.65	1790	20241022	4.13	11400	-83.65	20240125	1790	4.13	20241022	11400	-83.65	20240125	1790	4.13	20241022	1.26	N	440290	500	135 억	218549	N	N	141	N	N
154	20241104	161111	57	100.00	KOSDAQ		금융	N	N	N	N	N	1857	-2	5	-0.11	38095273	20488	105.05	1870	1877	1849	2415	1302	1859	1859.39	0.81	-1979	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	503	4.18	0.64	12	0.08	444.00	2922.00	11400	20240125	-83.71	1790	20241022	3.74	11400	-83.71	20240125	1790	3.74	20241022	11400	-83.71	20240125	1790	3.74	20241022	1.26	N	440290	500	135 억	220528	N	N	141	N	N
155	20241104	151131	57	100.00	KOSDAQ		금융	N	N	N	N	N	1856	-3	5	-0.16	36002963	19361	99.27	1870	1877	1849	2415	1302	1859	1859.56	0.81	-1979	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	503	4.18	0.64	12	0.07	444.00	2922.00	11400	20240125	-83.72	1790	20241022	3.69	11400	-83.72	20240125	1790	3.69	20241022	11400	-83.72	20240125	1790	3.69	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
156	20241104	141114	57	100.00	KOSDAQ		금융	N	N	N	N	N	1850	-9	5	-0.48	34097051	18333	94.00	1870	1877	1849	2415	1302	1859	1859.87	0.81	-1979	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	501	4.17	0.63	12	0.07	444.00	2922.00	11400	20240125	-83.77	1790	20241022	3.35	11400	-83.77	20240125	1790	3.35	20241022	11400	-83.77	20240125	1790	3.35	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
157	20241104	131033	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	8	2	0.43	23359167	12549	64.34	1870	1877	1850	2415	1302	1859	1861.44	0.81	-2137	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	506	4.20	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.62	1790	20241022	4.30	11400	-83.62	20240125	1790	4.30	20241022	11400	-83.62	20240125	1790	4.30	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
158	20241104	121058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	11	2	0.59	22342699	12005	61.55	1870	1877	1850	2415	1302	1859	1861.12	0.81	-2126	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	507	4.21	0.64	12	0.04	444.00	2922.00	11400	20240125	-83.60	1790	20241022	4.47	11400	-83.60	20240125	1790	4.47	20241022	11400	-83.60	20240125	1790	4.47	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
159	20241104	111049	57	100.00	KOSDAQ		금융	N	N	N	N	N	1867	8	2	0.43	17367138	9343	47.90	1870	1870	1850	2415	1302	1859	1858.84	0.81	-1771	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	506	4.20	0.64	12	0.03	444.00	2922.00	11400	20240125	-83.62	1790	20241022	4.30	11400	-83.62	20240125	1790	4.30	20241022	11400	-83.62	20240125	1790	4.30	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
160	20241104	101038	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	0	3	0.00	8864023	4771	24.46	1870	1870	1850	2415	1302	1859	1857.90	0.81	-1603	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	504	4.19	0.64	12	0.02	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
161	20241104	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	1860	1	2	0.05	2694410	1453	7.45	1870	1870	1853	2415	1302	1859	1854.38	0.81	347	1907	1882	1868	1843	1829	1876	1837	136	556	500	1150	1	1	27107010	504	4.19	0.64	12	0.01	444.00	2922.00	11400	20240125	-83.68	1790	20241022	3.91	11400	-83.68	20240125	1790	3.91	20241022	11400	-83.68	20240125	1790	3.91	20241022	1.26	N	440290	500	135 억	220528	N	N	458	N	N
162	20241101	161016	57	100.00	KOSDAQ		금융	N	N	N	N	N	1859	-13	5	-0.69	36247933	19479	192.27	1862	1893	1854	2430	1311	1872	1860.88	0.82	-985	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	504	4.19	0.64	12	0.07	444.00	2922.00	11400	20240125	-83.69	1790	20241022	3.85	11400	-83.69	20240125	1790	3.85	20241022	11400	-83.69	20240125	1790	3.85	20241022	1.28	N	440290	500	135 억	221513	N	N	458	N	N
163	20241101	151038	57	100.00	KOSDAQ		금융	N	N	N	N	N	1870	-2	5	-0.11	34418678	18495	182.56	1862	1893	1854	2430	1311	1872	1860.97	0.82	-919	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	507	4.21	0.64	12	0.07	444.00	2922.00	11400	20240125	-83.60	1790	20241022	4.47	11400	-83.60	20240125	1790	4.47	20241022	11400	-83.60	20240125	1790	4.47	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
164	20241101	140950	57	100.00	KOSDAQ		금융	N	N	N	N	N	1856	-16	5	-0.85	34145935	18349	181.12	1862	1893	1854	2430	1311	1872	1860.92	0.82	-844	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	503	4.18	0.64	12	0.07	444.00	2922.00	11400	20240125	-83.72	1790	20241022	3.69	11400	-83.72	20240125	1790	3.69	20241022	11400	-83.72	20240125	1790	3.69	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
165	20241101	131220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1858	-14	5	-0.75	29673360	15945	157.39	1862	1893	1854	2430	1311	1872	1860.98	0.82	-812	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	504	4.18	0.64	12	0.06	444.00	2922.00	11400	20240125	-83.70	1790	20241022	3.80	11400	-83.70	20240125	1790	3.80	20241022	11400	-83.70	20240125	1790	3.80	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
166	20241101	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	1876	4	2	0.21	26649565	14320	141.35	1862	1893	1854	2430	1311	1872	1861.00	0.82	-836	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	509	4.23	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.54	1790	20241022	4.80	11400	-83.54	20240125	1790	4.80	20241022	11400	-83.54	20240125	1790	4.80	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
167	20241101	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	1869	-3	5	-0.16	26235794	14099	139.17	1862	1893	1854	2430	1311	1872	1860.83	0.82	-830	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	507	4.21	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.61	1790	20241022	4.41	11400	-83.61	20240125	1790	4.41	20241022	11400	-83.61	20240125	1790	4.41	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
168	20241101	101218	57	100.00	KOSDAQ		금융	N	N	N	N	N	1884	12	2	0.64	25746706	13839	136.60	1862	1893	1854	2430	1311	1872	1860.45	0.82	-789	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	511	4.24	0.64	12	0.05	444.00	2922.00	11400	20240125	-83.47	1790	20241022	5.25	11400	-83.47	20240125	1790	5.25	20241022	11400	-83.47	20240125	1790	5.25	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N
169	20241101	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	1856	-16	5	-0.85	182240	98	0.97	1862	1862	1856	2430	1311	1872	1859.59	0.82	-76	1906	1889	1867	1850	1828	1878	1839	136	558	500	1160	1	1	27107010	503	4.18	0.64	12	0.00	444.00	2922.00	11400	20240125	-83.72	1790	20241022	3.69	11400	-83.72	20240125	1790	3.69	20241022	11400	-83.72	20240125	1790	3.69	20241022	1.28	N	440290	500	135 억	221513	N	N	643	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History