KissMeData/442310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	161421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	3922590	1842	65.30	2125	2185	2115	2775	1495	2135	2129.53	0.17	-37	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
3	20241129	151439	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	0	3	0.00	3854280	1810	64.16	2125	2185	2115	2775	1495	2135	2129.44	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	143	38.82	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
4	20241129	141442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	-5	5	-0.23	3472170	1631	57.82	2125	2185	2115	2775	1495	2135	2128.86	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
5	20241129	131437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	3066770	1440	51.05	2125	2185	2115	2775	1495	2135	2129.70	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
6	20241129	121438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	2447730	1148	40.69	2125	2185	2115	2775	1495	2135	2132.17	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
7	20241129	111441	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-15	5	-0.70	1805870	845	29.95	2125	2185	2120	2775	1495	2135	2137.12	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	142	38.55	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
8	20241129	101432	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	10	2	0.47	896180	418	14.82	2125	2185	2125	2775	1495	2135	2143.97	0.17	-35	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	144	39.00	1.14	12	0.01	55.00	1884.00	2430	20240708	-11.73	2080	20241121	3.12	2430	-11.73	20240708	2080	3.12	20241121	2430	-11.73	20240708	2080	3.12	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
9	20241129	091437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	45	2	2.11	84240	39	1.38	2125	2185	2125	2775	1495	2135	2160.00	0.17	-3	2178	2156	2138	2116	2098	2167	2127	7	640	100	1570	5	1	6710000	146	39.64	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.29	2080	20241121	4.81	2430	-10.29	20240708	2080	4.81	20241121	2430	-10.29	20240708	2080	4.81	20241121	0.10	N	442310	100	6 억	11568	N	N	N	N
10	20241128	161416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	6013980	2821	18.69	2120	2160	2120	2755	1485	2120	2131.86	0.17	68	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
11	20241128	151445	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	6003305	2816	18.66	2120	2160	2120	2755	1485	2120	2131.86	0.17	68	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
12	20241128	141443	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	6003305	2816	18.66	2120	2160	2120	2755	1485	2120	2131.86	0.17	68	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
13	20241128	131440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	5826510	2733	18.11	2120	2160	2120	2755	1485	2120	2131.91	0.17	69	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.73	1.13	12	0.04	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
14	20241128	121437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	5608850	2631	17.43	2120	2160	2120	2755	1485	2120	2131.83	0.17	69	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	144	38.91	1.14	12	0.04	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
15	20241128	111442	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	3469210	1630	10.80	2120	2160	2120	2755	1485	2120	2128.35	0.17	69	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
16	20241128	101438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	5	2	0.24	494175	232	1.54	2120	2160	2120	2755	1485	2120	2130.06	0.17	69	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	143	38.64	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
17	20241128	091437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	19080	9	0.06	2120	2120	2120	2755	1485	2120	2120.00	0.17	7	2196	2157	2131	2092	2066	2145	2080	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11500	N	N	N	N
18	20241127	161401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	-20	5	-0.93	32335920	15092	453.08	2145	2170	2105	2780	1500	2140	2142.59	0.17	499	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	142	38.55	1.13	12	0.22	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
19	20241127	151428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	-5	5	-0.23	31975355	14922	447.97	2145	2170	2105	2780	1500	2140	2142.83	0.17	658	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	143	38.82	1.13	12	0.22	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
20	20241127	141421	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	31748555	14816	444.79	2145	2170	2105	2780	1500	2140	2142.86	0.17	569	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.22	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
21	20241127	131419	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	25	2	1.17	30674040	14315	429.75	2145	2170	2105	2780	1500	2140	2142.79	0.17	270	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.21	55.00	1884.00	2430	20240708	-10.91	2080	20241121	4.09	2430	-10.91	20240708	2080	4.09	20241121	2430	-10.91	20240708	2080	4.09	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
22	20241127	121434	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	25	2	1.17	22835820	10695	321.07	2145	2170	2105	2780	1500	2140	2135.19	0.17	73	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	145	39.36	1.15	12	0.16	55.00	1884.00	2430	20240708	-10.91	2080	20241121	4.09	2430	-10.91	20240708	2080	4.09	20241121	2430	-10.91	20240708	2080	4.09	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
23	20241127	111426	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	20	2	0.93	6424020	2994	89.88	2145	2170	2135	2780	1500	2140	2145.63	0.17	106	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.04	55.00	1884.00	2430	20240708	-11.11	2080	20241121	3.85	2430	-11.11	20240708	2080	3.85	20241121	2430	-11.11	20240708	2080	3.85	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
24	20241127	101428	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	62170	29	0.87	2145	2145	2140	2780	1500	2140	2143.79	0.17	18	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
25	20241127	091425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	0	3	0.00	6425	3	0.09	2145	2145	2140	2780	1500	2140	2141.67	0.17	-2	2163	2151	2133	2121	2103	2142	2112	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11501	N	N	N	N
26	20241126	161401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	7073070	3331	166.47	2145	2145	2115	2755	1485	2120	2123.41	0.17	466	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	144	38.91	1.14	12	0.05	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
27	20241126	151418	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	7023865	3308	165.32	2145	2145	2115	2755	1485	2120	2123.30	0.17	454	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.05	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
28	20241126	141420	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	20	2	0.94	6820585	3213	160.57	2145	2145	2115	2755	1485	2120	2122.81	0.17	364	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	144	38.91	1.14	12	0.05	55.00	1884.00	2430	20240708	-11.93	2080	20241121	2.88	2430	-11.93	20240708	2080	2.88	20241121	2430	-11.93	20240708	2080	2.88	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
29	20241126	131414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	6649710	3133	156.57	2145	2145	2115	2755	1485	2120	2122.47	0.17	284	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.05	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
30	20241126	121422	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	6466105	3047	152.27	2145	2145	2115	2755	1485	2120	2122.12	0.17	199	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.05	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
31	20241126	111425	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	2469670	1161	58.02	2145	2145	2125	2755	1485	2120	2127.19	0.17	123	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
32	20241126	101437	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	15	2	0.71	134990	63	3.15	2145	2145	2135	2755	1485	2120	2142.70	0.17	54	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	143	38.82	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
33	20241126	091424	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	25	2	1.18	2145	1	0.05	2145	2145	2145	2755	1485	2120	2145.00	0.17	0	2156	2137	2126	2107	2096	2132	2102	7	635	100	1560	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2080	20241121	3.12	2430	-11.73	20240708	2080	3.12	20241121	2430	-11.73	20240708	2080	3.12	20241121	0.10	N	442310	100	6 억	11535	N	N	N	N
34	20241125	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4256750	2001	46.11	2145	2145	2115	2755	1485	2120	2127.31	0.17	311	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
35	20241125	151414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	4227070	1987	45.78	2145	2145	2115	2755	1485	2120	2127.36	0.17	309	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
36	20241125	141409	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3887880	1827	42.10	2145	2145	2120	2755	1485	2120	2128.01	0.17	254	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
37	20241125	131358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3747960	1761	40.58	2145	2145	2120	2755	1485	2120	2128.31	0.17	198	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
38	20241125	121416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3627120	1704	39.26	2145	2145	2120	2755	1485	2120	2128.59	0.17	141	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.03	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
39	20241125	111410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	3508400	1648	37.97	2145	2145	2120	2755	1485	2120	2128.88	0.17	85	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
40	20241125	101355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	10	2	0.47	3268570	1535	35.37	2145	2145	2120	2755	1485	2120	2129.36	0.17	23	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	143	38.73	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
41	20241125	091352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	0	3	0.00	214145	101	2.33	2145	2145	2120	2755	1485	2120	2120.25	0.17	0	2166	2142	2121	2097	2076	2132	2087	7	635	100	1560	5	1	6710000	142	38.55	1.13	12	0.00	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11524	N	N	N	N
42	20241122	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	30	2	1.44	9131925	4340	9.69	2145	2145	2100	2715	1465	2090	2104.13	0.17	492	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.55	1.13	12	0.06	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
43	20241122	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	30	2	1.44	9106490	4328	9.67	2145	2145	2100	2715	1465	2090	2104.09	0.17	488	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.55	1.13	12	0.06	55.00	1884.00	2430	20240708	-12.76	2080	20241121	1.92	2430	-12.76	20240708	2080	1.92	20241121	2430	-12.76	20240708	2080	1.92	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
44	20241122	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	2518600	1193	2.66	2145	2145	2105	2715	1465	2090	2111.15	0.17	404	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.45	1.12	12	0.02	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
45	20241122	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	2340740	1109	2.48	2145	2145	2105	2715	1465	2090	2110.68	0.17	320	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.45	1.12	12	0.02	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
46	20241122	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	2160965	1024	2.29	2145	2145	2105	2715	1465	2090	2110.32	0.17	235	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.45	1.12	12	0.02	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
47	20241122	111245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2115	25	2	1.20	1938890	919	2.05	2145	2145	2105	2715	1465	2090	2109.78	0.17	150	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	142	38.45	1.12	12	0.01	55.00	1884.00	2430	20240708	-12.96	2080	20241121	1.68	2430	-12.96	20240708	2080	1.68	20241121	2430	-12.96	20240708	2080	1.68	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
48	20241122	101306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2135	45	2	2.15	740445	351	0.78	2145	2145	2105	2715	1465	2090	2109.53	0.17	50	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	143	38.82	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.14	2080	20241121	2.64	2430	-12.14	20240708	2080	2.64	20241121	2430	-12.14	20240708	2080	2.64	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
49	20241122	091258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	55	2	2.63	2145	1	0.00	2145	2145	2145	2715	1465	2090	2145.00	0.17	0	2163	2126	2103	2066	2043	2115	2055	7	625	100	1540	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2080	20241121	3.12	2430	-11.73	20240708	2080	3.12	20241121	2430	-11.73	20240708	2080	3.12	20241121	0.36	N	442310	100	6 억	11532	N	N	N	N
50	20241121	161246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	-5	5	-0.24	93384300	44768	119.70	2140	2140	2080	2720	1470	2095	2085.96	0.16	1952	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	140	38.00	1.11	12	0.67	55.00	1884.00	2430	20240708	-13.99	2080	20241121	0.48	2430	-13.99	20240708	2080	0.48	20241121	2430	-13.99	20240708	2080	0.48	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
51	20241121	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	88804575	42585	113.87	2140	2140	2080	2720	1470	2095	2085.35	0.16	2487	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.63	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
52	20241121	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	87522380	41975	112.24	2140	2140	2080	2720	1470	2095	2085.11	0.16	2249	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.63	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
53	20241121	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	86817205	41640	111.34	2140	2140	2080	2720	1470	2095	2084.95	0.16	2014	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.62	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
54	20241121	121300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	84194375	40394	108.01	2140	2140	2080	2720	1470	2095	2084.33	0.16	1768	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.60	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
55	20241121	111304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	81477190	39097	104.54	2140	2140	2080	2720	1470	2095	2083.98	0.16	1147	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.58	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
56	20241121	101303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	-10	5	-0.48	32824935	15733	42.07	2140	2140	2080	2720	1470	2095	2086.37	0.16	867	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	140	37.91	1.11	12	0.23	55.00	1884.00	2430	20240708	-14.20	2080	20241121	0.24	2430	-14.20	20240708	2080	0.24	20241121	2430	-14.20	20240708	2080	0.24	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
57	20241121	091304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2135	40	2	1.91	2859030	1371	3.67	2140	2140	2085	2720	1470	2095	2085.36	0.16	-1	2231	2162	2126	2057	2021	2145	2040	7	625	100	1550	5	1	6710000	143	38.82	1.13	12	0.02	55.00	1884.00	2430	20240708	-12.14	2085	20241121	2.40	2430	-12.14	20240708	2085	2.40	20241121	2430	-12.14	20240708	2085	2.40	20241121	0.36	N	442310	100	6 억	10580	N	N	N	N
58	20241120	161250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	-55	5	-2.56	78387095	37261	605.97	2105	2195	2090	2795	1505	2150	2103.73	0.16	501	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	141	38.09	1.11	12	0.56	55.00	1884.00	2430	20240708	-13.79	2090	20241120	0.24	2430	-13.79	20240708	2090	0.24	20241120	2430	-13.79	20240708	2090	0.24	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
59	20241120	151310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2115	-35	5	-1.63	74307635	35315	574.32	2105	2195	2090	2795	1505	2150	2104.14	0.16	2232	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	142	38.45	1.12	12	0.53	55.00	1884.00	2430	20240708	-12.96	2090	20241120	1.20	2430	-12.96	20240708	2090	1.20	20241120	2430	-12.96	20240708	2090	1.20	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
60	20241120	141312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	-30	5	-1.40	74055525	35196	572.39	2105	2195	2090	2795	1505	2150	2104.09	0.16	2181	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	142	38.55	1.13	12	0.52	55.00	1884.00	2430	20240708	-12.76	2090	20241120	1.44	2430	-12.76	20240708	2090	1.44	20241120	2430	-12.76	20240708	2090	1.44	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
61	20241120	131312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	-30	5	-1.40	73881685	35114	571.05	2105	2195	2090	2795	1505	2150	2104.05	0.16	2099	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	142	38.55	1.13	12	0.52	55.00	1884.00	2430	20240708	-12.76	2090	20241120	1.44	2430	-12.76	20240708	2090	1.44	20241120	2430	-12.76	20240708	2090	1.44	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
62	20241120	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	-30	5	-1.40	73625505	34993	569.08	2105	2195	2090	2795	1505	2150	2104.01	0.16	2012	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	142	38.55	1.13	12	0.52	55.00	1884.00	2430	20240708	-12.76	2090	20241120	1.44	2430	-12.76	20240708	2090	1.44	20241120	2430	-12.76	20240708	2090	1.44	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
63	20241120	111314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	-30	5	-1.40	73231185	34807	566.06	2105	2195	2090	2795	1505	2150	2103.92	0.16	1926	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	142	38.55	1.13	12	0.52	55.00	1884.00	2430	20240708	-12.76	2090	20241120	1.44	2430	-12.76	20240708	2090	1.44	20241120	2430	-12.76	20240708	2090	1.44	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
64	20241120	101313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2125	-25	5	-1.16	73059460	34726	564.74	2105	2195	2090	2795	1505	2150	2103.88	0.16	1845	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	143	38.64	1.13	12	0.52	55.00	1884.00	2430	20240708	-12.55	2090	20241120	1.67	2430	-12.55	20240708	2090	1.67	20241120	2430	-12.55	20240708	2090	1.67	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
65	20241120	091310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2145	-5	5	-0.23	12942100	6160	100.18	2105	2145	2100	2795	1505	2150	2100.99	0.16	-8	2180	2165	2145	2130	2110	2155	2120	7	645	100	1590	5	1	6710000	144	39.00	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.73	2100	20241120	2.14	2430	-11.73	20240708	2100	2.14	20241120	2430	-11.73	20240708	2100	2.14	20241120	0.36	N	442310	100	6 억	10579	N	N	N	N
66	20241119	161157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	13110620	6149	66.90	2160	2160	2125	2785	1505	2145	2132.15	0.16	998	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
67	20241119	151221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	13050420	6121	66.59	2160	2160	2125	2785	1505	2145	2132.07	0.16	980	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
68	20241119	141217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	12656985	5938	64.60	2160	2160	2125	2785	1505	2145	2131.52	0.16	798	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
69	20241119	131221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	12039935	5651	61.48	2160	2160	2125	2785	1505	2145	2130.58	0.16	611	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.08	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
70	20241119	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	11657235	5473	59.54	2160	2160	2125	2785	1505	2145	2129.95	0.16	433	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.08	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
71	20241119	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2150	5	2	0.23	11253035	5285	57.50	2160	2160	2125	2785	1505	2145	2129.24	0.16	251	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	144	39.09	1.14	12	0.08	55.00	1884.00	2430	20240708	-11.52	2100	20231110	2.38	2430	-11.52	20240708	2120	1.42	20240102	2430	-11.52	20240708	2100	2.38	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
72	20241119	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	10	2	0.47	155190	72	0.78	2160	2160	2155	2785	1505	2145	2155.42	0.16	68	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	145	39.18	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.32	2100	20231110	2.62	2430	-11.32	20240708	2120	1.65	20240102	2430	-11.32	20240708	2100	2.62	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
73	20241119	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2160	15	2	0.70	4320	2	0.02	2160	2160	2160	2785	1505	2145	2160.00	0.16	0	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	6710000	145	39.27	1.15	12	0.00	55.00	1884.00	2430	20240708	-11.11	2100	20231110	2.86	2430	-11.11	20240708	2120	1.89	20240102	2430	-11.11	20240708	2100	2.86	20231121	0.36	N	442310	100	6 억	10581	N	N	N	N
74	20241118	161204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	19589675	9192	112.03	2145	2145	2120	2785	1505	2145	2131.17	0.16	1831	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.14	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
75	20241118	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	19467410	9135	111.33	2145	2145	2120	2785	1505	2145	2131.08	0.16	1795	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.14	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
76	20241118	141224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	13861130	6503	79.26	2145	2145	2120	2785	1505	2145	2131.50	0.16	1413	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.10	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
77	20241118	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	12938785	6073	74.02	2145	2145	2120	2785	1505	2145	2130.54	0.16	1026	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.09	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
78	20241118	121219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	12018580	5644	68.79	2145	2145	2120	2785	1505	2145	2129.44	0.16	640	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.08	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
79	20241118	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	5551600	2604	31.74	2145	2145	2120	2785	1505	2145	2131.95	0.16	321	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.04	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
80	20241118	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	0	3	0.00	4115260	1930	23.52	2145	2145	2120	2785	1505	2145	2132.26	0.16	146	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	39.00	1.14	12	0.03	55.00	1884.00	2430	20240708	-11.73	2080	20231109	3.12	2430	-11.73	20240708	2120	1.18	20241118	2430	-11.73	20240708	2100	2.14	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
81	20241118	091205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-5	5	-0.23	4285	2	0.02	2145	2145	2140	2785	1505	2145	2142.50	0.16	0	2201	2172	2151	2122	2101	2162	2112	7	640	100	1580	5	1	6710000	144	38.91	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.93	2080	20231109	2.88	2430	-11.93	20240708	2120	0.94	20240102	2430	-11.93	20240708	2100	1.90	20231121	0.36	N	442310	100	6 억	10584	N	N	N	N
82	20241115	161256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	17661775	8205	1873.29	2180	2180	2130	2830	1530	2180	2152.56	0.16	-84	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	39.00	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.73	2080	20231108	3.12	2430	-11.73	20240708	2120	1.18	20240102	2430	-11.73	20240708	2100	2.14	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
83	20241115	151327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	17633890	8192	1870.32	2180	2180	2130	2830	1530	2180	2152.57	0.16	-84	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	39.00	1.14	12	0.12	55.00	1884.00	2430	20240708	-11.73	2080	20231108	3.12	2430	-11.73	20240708	2120	1.18	20240102	2430	-11.73	20240708	2100	2.14	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
84	20241115	141311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2140	-40	5	-1.83	15488890	7192	1642.01	2180	2180	2130	2830	1530	2180	2153.63	0.16	-82	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	38.91	1.14	12	0.11	55.00	1884.00	2430	20240708	-11.93	2080	20231108	2.88	2430	-11.93	20240708	2120	0.94	20240102	2430	-11.93	20240708	2100	1.90	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
85	20241115	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	14899140	6917	1579.22	2180	2180	2130	2830	1530	2180	2153.99	0.16	-58	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	39.00	1.14	12	0.10	55.00	1884.00	2430	20240708	-11.73	2080	20231108	3.12	2430	-11.73	20240708	2120	1.18	20240102	2430	-11.73	20240708	2100	2.14	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
86	20241115	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	14899140	6917	1579.22	2180	2180	2130	2830	1530	2180	2153.99	0.16	-58	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	39.00	1.14	12	0.10	55.00	1884.00	2430	20240708	-11.73	2080	20231108	3.12	2430	-11.73	20240708	2120	1.18	20240102	2430	-11.73	20240708	2100	2.14	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
87	20241115	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	-35	5	-1.61	14899140	6917	1579.22	2180	2180	2130	2830	1530	2180	2153.99	0.16	-58	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	144	39.00	1.14	12	0.10	55.00	1884.00	2430	20240708	-11.73	2080	20231108	3.12	2430	-11.73	20240708	2120	1.18	20240102	2430	-11.73	20240708	2100	2.14	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
88	20241115	101240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2155	-25	5	-1.15	8715425	4021	918.04	2180	2180	2155	2830	1530	2180	2167.48	0.16	-46	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	145	39.18	1.14	12	0.06	55.00	1884.00	2430	20240708	-11.32	2080	20231108	3.61	2430	-11.32	20240708	2120	1.65	20240102	2430	-11.32	20240708	2100	2.62	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
89	20241115	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.16	0	2250	2215	2190	2155	2130	2202	2142	7	650	100	1610	5	1	6710000	146	39.64	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.29	2080	20231108	4.81	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231115	0.36	N	442310	100	6 억	10668	N	N	N	N
90	20241114	161233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	5	2	0.23	930600	428	15.40	2225	2225	2165	2825	1525	2175	2174.30	0.16	-110	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	146	39.64	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.29	2080	20231107	4.81	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
91	20241114	151241	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	10	2	0.46	551345	253	9.10	2225	2225	2165	2825	1525	2175	2179.23	0.16	-110	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	147	39.73	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.08	2080	20231107	5.05	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
92	20241114	141232	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-10	5	-0.46	499215	229	8.24	2225	2225	2165	2825	1525	2175	2179.98	0.16	-87	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2080	20231107	4.09	2430	-10.91	20240708	2120	2.12	20240102	2430	-10.91	20240708	2100	3.10	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
93	20241114	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-10	5	-0.46	499215	229	8.24	2225	2225	2165	2825	1525	2175	2179.98	0.16	-87	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	145	39.36	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.91	2080	20231107	4.09	2430	-10.91	20240708	2120	2.12	20240102	2430	-10.91	20240708	2100	3.10	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
94	20241114	121228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	10	2	0.46	432055	198	7.12	2225	2225	2175	2825	1525	2175	2182.10	0.16	-86	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	147	39.73	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.08	2080	20231107	5.05	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
95	20241114	111230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	0	3	0.00	421150	193	6.94	2225	2225	2175	2825	1525	2175	2182.12	0.16	-82	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	146	39.55	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.49	2080	20231107	4.57	2430	-10.49	20240708	2120	2.59	20240102	2430	-10.49	20240708	2100	3.57	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
96	20241114	101250	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	20	2	0.92	6640	3	0.11	2225	2225	2195	2825	1525	2175	2213.33	0.16	0	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	147	39.91	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.67	2080	20231107	5.53	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2100	4.52	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
97	20241114	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.16	0	2238	2206	2168	2136	2098	2187	2117	7	650	100	1600	5	1	6710000	146	39.55	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.49	2080	20231107	4.57	2430	-10.49	20240708	2120	2.59	20240102	2430	-10.49	20240708	2100	3.57	20231114	0.36	N	442310	100	6 억	10768	N	N	N	N
98	20241113	160840	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-10	5	-0.46	6029700	2780	87.59	2190	2200	2130	2840	1530	2185	2168.96	0.16	452	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	146	39.55	1.15	12	0.04	55.00	1884.00	2430	20240708	-10.49	2075	20231106	4.82	2430	-10.49	20240708	2120	2.59	20240102	2430	-10.49	20240708	2100	3.57	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
99	20241113	150919	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	-10	5	-0.46	4411500	2036	64.15	2190	2200	2130	2840	1530	2185	2166.75	0.16	442	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	146	39.55	1.15	12	0.03	55.00	1884.00	2430	20240708	-10.49	2075	20231106	4.82	2430	-10.49	20240708	2120	2.59	20240102	2430	-10.49	20240708	2100	3.57	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
100	20241113	140914	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-5	5	-0.23	2057965	941	29.65	2190	2200	2165	2840	1530	2185	2187.00	0.16	347	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	146	39.64	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.29	2075	20231106	5.06	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
101	20241113	130918	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-5	5	-0.23	1794525	820	25.83	2190	2200	2170	2840	1530	2185	2188.45	0.16	257	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	146	39.64	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.29	2075	20231106	5.06	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
102	20241113	120906	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	1582790	723	22.78	2190	2200	2170	2840	1530	2185	2189.20	0.16	165	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	147	39.73	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.08	2075	20231106	5.30	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
103	20241113	110903	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	1373055	627	19.75	2190	2200	2185	2840	1530	2185	2189.88	0.16	73	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	147	39.73	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.08	2075	20231106	5.30	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
104	20241113	100903	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	10	2	0.46	50440	23	0.72	2190	2200	2185	2840	1530	2185	2193.04	0.16	-11	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	147	39.91	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.67	2075	20231106	5.78	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2100	4.52	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
105	20241113	090852	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.16	0	2241	2212	2191	2162	2141	2202	2152	7	655	100	1610	5	1	6710000	147	39.73	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.08	2075	20231106	5.30	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10816	N	N	N	N
106	20241112	161147	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	6927795	3174	23.42	2220	2220	2170	2840	1530	2185	2182.67	0.16	635	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.73	1.16	12	0.05	55.00	1884.00	2430	20240708	-10.08	2075	20231106	5.30	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
107	20241112	151201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	4683120	2149	15.85	2220	2220	2170	2840	1530	2185	2179.21	0.16	625	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.82	1.16	12	0.03	55.00	1884.00	2430	20240708	-9.88	2075	20231106	5.54	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
108	20241112	141203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	2540145	1164	8.59	2220	2220	2175	2840	1530	2185	2182.26	0.16	490	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.82	1.16	12	0.02	55.00	1884.00	2430	20240708	-9.88	2075	20231106	5.54	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
109	20241112	131211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	948190	433	3.19	2220	2220	2185	2840	1530	2185	2189.82	0.16	411	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.82	1.16	12	0.01	55.00	1884.00	2430	20240708	-9.88	2075	20231106	5.54	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
110	20241112	121159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	0	3	0.00	661325	302	2.23	2220	2220	2185	2840	1530	2185	2189.82	0.16	280	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.73	1.16	12	0.00	55.00	1884.00	2430	20240708	-10.08	2075	20231106	5.30	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
111	20241112	111154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	363560	166	1.22	2220	2220	2185	2840	1530	2185	2190.12	0.16	145	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.82	1.16	12	0.00	55.00	1884.00	2430	20240708	-9.88	2075	20231106	5.54	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
112	20241112	101154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	5	2	0.23	65720	30	0.22	2220	2220	2185	2840	1530	2185	2190.67	0.16	9	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	147	39.82	1.16	12	0.00	55.00	1884.00	2430	20240708	-9.88	2075	20231106	5.54	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
113	20241112	091154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	30	2	1.37	4435	2	0.01	2220	2220	2215	2840	1530	2185	2217.50	0.16	0	2231	2207	2186	2162	2141	2220	2175	7	655	100	1610	5	1	6710000	149	40.27	1.18	12	0.00	55.00	1884.00	2430	20240708	-8.85	2075	20231106	6.75	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2100	5.48	20231114	0.36	N	442310	100	6 억	10881	N	N	N	N
114	20241111	161142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	5	2	0.23	29547550	13555	655.46	2180	2210	2165	2830	1530	2180	2179.83	0.16	356	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.73	1.16	12	0.20	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
115	20241111	151218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	5	2	0.23	29501665	13534	654.45	2180	2210	2165	2830	1530	2180	2179.82	0.16	346	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.73	1.16	12	0.20	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
116	20241111	141201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	5	2	0.23	28404810	13031	630.13	2180	2210	2165	2830	1530	2180	2179.79	0.16	307	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.73	1.16	12	0.19	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
117	20241111	131201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	28118980	12900	623.79	2180	2210	2165	2830	1530	2180	2179.77	0.16	241	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	146	39.64	1.16	12	0.19	55.00	1884.00	2430	20240708	-10.29	2070	20231102	5.31	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
118	20241111	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	5	2	0.23	25640445	11760	568.67	2180	2210	2180	2830	1530	2180	2180.31	0.16	225	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.73	1.16	12	0.18	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2100	4.05	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
119	20241111	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	10	2	0.46	25437080	11667	564.17	2180	2210	2180	2830	1530	2180	2180.26	0.16	138	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.82	1.16	12	0.17	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2100	4.29	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
120	20241111	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	15	2	0.69	25237585	11576	559.77	2180	2210	2180	2830	1530	2180	2180.16	0.16	68	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	147	39.91	1.17	12	0.17	55.00	1884.00	2430	20240708	-9.67	2070	20231102	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2100	4.52	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
121	20241111	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	0	3	0.00	1057300	485	23.45	2180	2180	2180	2830	1530	2180	2180.00	0.16	0	2233	2206	2193	2166	2153	2200	2160	7	650	100	1610	5	1	6710000	146	39.64	1.16	12	0.01	55.00	1884.00	2430	20240708	-10.29	2070	20231102	5.31	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2100	3.81	20231114	0.36	N	442310	100	6 억	11025	N	N	N	N
122	20241108	161133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-10	5	-0.46	4527575	2068	17.18	2190	2220	2180	2845	1535	2190	2189.35	0.16	-12	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	146	39.64	1.16	12	0.03	55.00	1884.00	2430	20240708	-10.29	2070	20231102	5.31	2430	-10.29	20240708	2120	2.83	20240102	2430	-10.29	20240708	2080	4.81	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
123	20241108	151145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	3666990	1674	13.91	2190	2220	2185	2845	1535	2190	2190.56	0.16	15	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.91	1.17	12	0.02	55.00	1884.00	2430	20240708	-9.67	2070	20231102	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2080	5.53	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
124	20241108	141143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	3326545	1519	12.62	2190	2220	2185	2845	1535	2190	2189.96	0.16	-7	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.91	1.17	12	0.02	55.00	1884.00	2430	20240708	-9.67	2070	20231102	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2080	5.53	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
125	20241108	131145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	3076315	1405	11.67	2190	2220	2185	2845	1535	2190	2189.55	0.16	-7	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.91	1.17	12	0.02	55.00	1884.00	2430	20240708	-9.67	2070	20231102	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2080	5.53	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
126	20241108	121143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	2819520	1288	10.70	2190	2220	2185	2845	1535	2190	2189.07	0.16	-5	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.91	1.17	12	0.02	55.00	1884.00	2430	20240708	-9.67	2070	20231102	6.04	2430	-9.67	20240708	2120	3.54	20240102	2430	-9.67	20240708	2080	5.53	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
127	20241108	111145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-5	5	-0.23	2556120	1168	9.71	2190	2220	2185	2845	1535	2190	2188.46	0.16	-5	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.73	1.16	12	0.02	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2080	5.05	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
128	20241108	101153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	10	2	0.46	1191750	544	4.52	2190	2220	2190	2845	1535	2190	2190.72	0.16	-8	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	148	40.00	1.17	12	0.01	55.00	1884.00	2430	20240708	-9.47	2070	20231102	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2080	5.77	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
129	20241108	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	1108140	506	4.20	2190	2190	2190	2845	1535	2190	2190.00	0.16	-6	2230	2210	2195	2175	2160	2202	2167	7	655	100	1620	5	1	6710000	147	39.82	1.16	12	0.01	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2080	5.29	20231108	0.36	N	442310	100	6 억	11037	N	N	N	N
130	20241107	161136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-40	5	-1.79	26319635	12035	87.32	2215	2215	2180	2895	1565	2230	2186.92	0.16	-6763	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.82	1.16	12	0.18	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2080	5.29	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
131	20241107	151141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-40	5	-1.79	25845235	11818	85.74	2215	2215	2180	2895	1565	2230	2186.94	0.16	-6635	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.82	1.16	12	0.18	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2080	5.29	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
132	20241107	141145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-45	5	-2.02	23140405	10580	76.76	2215	2215	2180	2895	1565	2230	2187.18	0.16	-5590	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.73	1.16	12	0.16	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2080	5.05	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
133	20241107	131145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-45	5	-2.02	19792635	9048	65.65	2215	2215	2180	2895	1565	2230	2187.51	0.16	-4399	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.73	1.16	12	0.13	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2080	5.05	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
134	20241107	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-45	5	-2.02	16839990	7697	55.84	2215	2215	2180	2895	1565	2230	2187.86	0.16	-3267	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.73	1.16	12	0.11	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2080	5.05	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
135	20241107	111135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-45	5	-2.02	14230885	6502	47.17	2215	2215	2180	2895	1565	2230	2188.69	0.16	-2262	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.73	1.16	12	0.10	55.00	1884.00	2430	20240708	-10.08	2070	20231102	5.56	2430	-10.08	20240708	2120	3.07	20240102	2430	-10.08	20240708	2080	5.05	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
136	20241107	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-40	5	-1.79	11200190	5115	37.11	2215	2215	2185	2895	1565	2230	2189.68	0.16	-1075	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.82	1.16	12	0.08	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2080	5.29	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
137	20241107	091141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-40	5	-1.79	638620	292	2.12	2215	2215	2185	2895	1565	2230	2187.05	0.16	-89	2256	2242	2221	2207	2186	2250	2215	7	665	100	1650	5	1	6710000	147	39.82	1.16	12	0.00	55.00	1884.00	2430	20240708	-9.88	2070	20231102	5.80	2430	-9.88	20240708	2120	3.30	20240102	2430	-9.88	20240708	2080	5.29	20231107	0.36	N	442310	100	6 억	10661	N	N	N	N
138	20241106	161150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	30528265	13783	571.67	2200	2235	2200	2860	1540	2200	2214.92	0.16	330	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.21	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
139	20241106	151224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	30483665	13763	570.84	2200	2235	2200	2860	1540	2200	2214.90	0.16	320	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.21	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
140	20241106	141213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	25	2	1.14	16278655	7338	304.36	2200	2235	2200	2860	1540	2200	2218.40	0.16	226	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	149	40.45	1.18	12	0.11	55.00	1884.00	2430	20240708	-8.44	2070	20231102	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2075	7.23	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
141	20241106	131222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	16078330	7248	300.62	2200	2235	2200	2860	1540	2200	2218.31	0.16	136	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.11	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
142	20241106	121146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	15444830	6963	288.80	2200	2235	2200	2860	1540	2200	2218.13	0.16	51	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.10	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
143	20241106	111152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	14810280	6678	276.98	2200	2235	2200	2860	1540	2200	2217.77	0.16	-34	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.10	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
144	20241106	101157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	30	2	1.36	14131205	6373	264.33	2200	2235	2200	2860	1540	2200	2217.36	0.16	-124	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	150	40.55	1.18	12	0.09	55.00	1884.00	2430	20240708	-8.23	2070	20231102	7.73	2430	-8.23	20240708	2120	5.19	20240102	2430	-8.23	20240708	2075	7.47	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
145	20241106	091150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.16	0	2226	2212	2201	2187	2176	2207	2182	7	660	100	1620	5	1	6710000	148	40.00	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.47	2070	20231102	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2075	6.02	20231106	0.36	N	442310	100	6 억	10831	N	N	N	N
146	20241105	161114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-20	5	-0.90	5319115	2411	144.72	2215	2215	2190	2885	1555	2220	2206.19	0.16	471	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.00	1.17	12	0.04	55.00	1884.00	2430	20240708	-9.47	2070	20231027	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2075	6.02	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
147	20241105	151139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-10	5	-0.45	5241945	2376	142.62	2215	2215	2190	2885	1555	2220	2206.21	0.16	477	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.18	1.17	12	0.04	55.00	1884.00	2430	20240708	-9.05	2070	20231027	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2075	6.51	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
148	20241105	141132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-15	5	-0.68	4533330	2055	123.35	2215	2215	2190	2885	1555	2220	2206.00	0.16	389	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.09	1.17	12	0.03	55.00	1884.00	2430	20240708	-9.26	2070	20231027	6.52	2430	-9.26	20240708	2120	4.01	20240102	2430	-9.26	20240708	2075	6.27	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
149	20241105	131143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-10	5	-0.45	4199750	1904	114.29	2215	2215	2190	2885	1555	2220	2205.75	0.16	301	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.18	1.17	12	0.03	55.00	1884.00	2430	20240708	-9.05	2070	20231027	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2075	6.51	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
150	20241105	121130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-10	5	-0.45	3901400	1769	106.18	2215	2215	2190	2885	1555	2220	2205.43	0.16	212	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.18	1.17	12	0.03	55.00	1884.00	2430	20240708	-9.05	2070	20231027	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2075	6.51	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
151	20241105	111116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-10	5	-0.45	3386470	1536	92.20	2215	2215	2190	2885	1555	2220	2204.73	0.16	124	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	148	40.18	1.17	12	0.02	55.00	1884.00	2430	20240708	-9.05	2070	20231027	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2075	6.51	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
152	20241105	101127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-5	5	-0.23	1038690	474	28.45	2215	2215	2190	2885	1555	2220	2191.33	0.16	14	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.01	55.00	1884.00	2430	20240708	-8.85	2070	20231027	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2075	6.75	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
153	20241105	091122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-5	5	-0.23	4430	2	0.12	2215	2215	2215	2885	1555	2220	2215.00	0.16	0	2240	2230	2215	2205	2190	2222	2197	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.00	55.00	1884.00	2430	20240708	-8.85	2070	20231027	7.00	2430	-8.85	20240708	2120	4.48	20240102	2430	-8.85	20240708	2075	6.75	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
154	20241104	161112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	3694190	1666	33.52	2225	2225	2200	2890	1560	2225	2217.40	0.16	0	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.02	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
155	20241104	151133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	3614270	1630	32.80	2225	2225	2200	2890	1560	2225	2217.34	0.16	0	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.02	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
156	20241104	141115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	3236060	1459	29.36	2225	2225	2215	2890	1560	2225	2218.00	0.16	0	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.02	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
157	20241104	131035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	2447965	1104	22.21	2225	2225	2215	2890	1560	2225	2217.36	0.16	1	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.02	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
158	20241104	121059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	1260045	568	11.43	2225	2225	2215	2890	1560	2225	2218.39	0.16	1	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.01	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
159	20241104	111051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-5	5	-0.22	1084665	489	9.84	2225	2225	2215	2890	1560	2225	2218.13	0.16	1	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.01	55.00	1884.00	2430	20240708	-8.64	2070	20231027	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2075	6.99	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
160	20241104	101039	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	0	3	0.00	259825	117	2.35	2225	2225	2220	2890	1560	2225	2220.73	0.16	1	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.45	1.18	12	0.00	55.00	1884.00	2430	20240708	-8.44	2070	20231027	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2075	7.23	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
161	20241104	091100	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	0	3	0.00	2225	1	0.02	2225	2225	2225	2890	1560	2225	2225.00	0.16	0	2241	2232	2226	2217	2211	2230	2215	7	665	100	1640	5	1	6710000	149	40.45	1.18	12	0.00	55.00	1884.00	2430	20240708	-8.44	2070	20231027	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2075	7.23	20231106	0.36	N	442310	100	6 억	10827	N	N	N	N
162	20241101	161017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-10	5	-0.45	11069245	4970	123.45	2235	2235	2220	2905	1565	2235	2227.21	0.16	497	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	149	40.45	1.18	12	0.07	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2070	7.49	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
163	20241101	151039	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-10	5	-0.45	11018070	4947	122.88	2235	2235	2220	2905	1565	2235	2227.22	0.16	485	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	149	40.45	1.18	12	0.07	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2070	7.49	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
164	20241101	140951	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-10	5	-0.45	10822270	4859	120.69	2235	2235	2220	2905	1565	2235	2227.26	0.16	397	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	149	40.45	1.18	12	0.07	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2070	7.49	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
165	20241101	131221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-10	5	-0.45	9492220	4261	105.84	2235	2235	2220	2905	1565	2235	2227.70	0.16	291	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	149	40.45	1.18	12	0.06	55.00	1884.00	2430	20240708	-8.44	2070	20231025	7.49	2430	-8.44	20240708	2120	4.95	20240102	2430	-8.44	20240708	2070	7.49	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
166	20241101	121221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	6907445	3097	76.92	2235	2235	2225	2905	1565	2235	2230.37	0.16	228	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.05	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
167	20241101	111218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	6708530	3008	74.71	2235	2235	2225	2905	1565	2235	2230.23	0.16	139	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.04	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
168	20241101	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	151980	68	1.69	2235	2235	2235	2905	1565	2235	2235.00	0.16	67	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N
169	20241101	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	0	3	0.00	2235	1	0.02	2235	2235	2235	2905	1565	2235	2235.00	0.16	0	2248	2241	2238	2231	2228	2240	2230	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억	10830	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History