KissMeData/027360/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20241129	160415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2810	205	2	7.87	99278884075	34368458	2232.46	2675	3050	2625	3385	1825	2605	2888.83	0.24	-246993	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3399	20.51	1.30	12	28.42	137.00	2166.00	3650	20240621	-23.01	1884	20240909	49.15	3650	-23.01	20240621	1884	49.15	20240909	3650	-23.01	20240621	1884	49.15	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
3	20241129	150421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2805	200	2	7.68	96336755665	33324864	2164.68	2675	3050	2625	3385	1825	2605	2890.84	0.24	-300601	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3393	20.47	1.30	12	27.55	137.00	2166.00	3650	20240621	-23.15	1884	20240909	48.89	3650	-23.15	20240621	1884	48.89	20240909	3650	-23.15	20240621	1884	48.89	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
4	20241129	140419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2885	280	2	10.75	83943016335	29044302	1886.62	2675	3050	2625	3385	1825	2605	2890.17	0.24	-263186	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3489	21.06	1.33	12	24.01	137.00	2166.00	3650	20240621	-20.96	1884	20240909	53.13	3650	-20.96	20240621	1884	53.13	20240909	3650	-20.96	20240621	1884	53.13	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
5	20241129	130420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2910	305	2	11.71	68583844090	23776085	1544.42	2675	3050	2625	3385	1825	2605	2884.57	0.24	-308083	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3520	21.24	1.34	12	19.66	137.00	2166.00	3650	20240621	-20.27	1884	20240909	54.46	3650	-20.27	20240621	1884	54.46	20240909	3650	-20.27	20240621	1884	54.46	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
6	20241129	120422	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2765	160	2	6.14	35912875140	12752779	828.38	2675	2935	2625	3385	1825	2605	2816.08	0.24	-265973	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3344	20.18	1.28	12	10.54	137.00	2166.00	3650	20240621	-24.25	1884	20240909	46.76	3650	-24.25	20240621	1884	46.76	20240909	3650	-24.25	20240621	1884	46.76	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
7	20241129	110421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2755	150	2	5.76	33478185030	11873607	771.27	2675	2935	2625	3385	1825	2605	2819.55	0.24	-294244	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3332	20.11	1.27	12	9.82	137.00	2166.00	3650	20240621	-24.52	1884	20240909	46.23	3650	-24.52	20240621	1884	46.23	20240909	3650	-24.52	20240621	1884	46.23	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
8	20241129	100420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2905	300	2	11.52	23149268895	8215086	533.63	2675	2935	2625	3385	1825	2605	2817.90	0.24	-323596	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3513	21.20	1.34	12	6.79	137.00	2166.00	3650	20240621	-20.41	1884	20240909	54.19	3650	-20.41	20240621	1884	54.19	20240909	3650	-20.41	20240621	1884	54.19	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
9	20241129	090420	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2660	55	2	2.11	705920575	265030	17.22	2675	2695	2640	3385	1825	2605	2663.55	0.24	-53846	2711	2657	2616	2562	2521	2652	2557	605	780	500	1820	5	1	120945406	3217	19.42	1.23	12	0.22	137.00	2166.00	3650	20240621	-27.12	1884	20240909	41.19	3650	-27.12	20240621	1884	41.19	20240909	3650	-27.12	20240621	1884	41.19	20240909	2.23	N	027360	500	604 억	295316	N	N	0	N	00	N
10	20241128	160416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-15	5	-0.57	3538400925	1349786	66.96	2605	2670	2575	3405	1835	2620	2621.47	0.30	-68157	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3151	19.01	1.20	12	1.12	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
11	20241128	150424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	0	3	0.00	3242162545	1236477	61.34	2605	2670	2575	3405	1835	2620	2622.10	0.30	-86190	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3169	19.12	1.21	12	1.02	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	3650	-28.22	20240621	1884	39.07	20240909	3650	-28.22	20240621	1884	39.07	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
12	20241128	140425	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	30	2	1.15	2805993475	1070724	53.11	2605	2670	2575	3405	1835	2620	2620.65	0.30	-89130	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3205	19.34	1.22	12	0.89	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
13	20241128	130421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	0	3	0.00	2079347625	796014	39.49	2605	2665	2575	3405	1835	2620	2612.18	0.30	-101648	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3169	19.12	1.21	12	0.66	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	3650	-28.22	20240621	1884	39.07	20240909	3650	-28.22	20240621	1884	39.07	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
14	20241128	120424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2590	-30	5	-1.15	1595180840	610164	30.27	2605	2655	2580	3405	1835	2620	2614.32	0.30	-88596	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3132	18.91	1.20	12	0.50	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	3650	-29.04	20240621	1884	37.47	20240909	3650	-29.04	20240621	1884	37.47	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
15	20241128	110427	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2590	-30	5	-1.15	1356747840	517977	25.69	2605	2655	2590	3405	1835	2620	2619.32	0.30	-96755	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3132	18.91	1.20	12	0.43	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	3650	-29.04	20240621	1884	37.47	20240909	3650	-29.04	20240621	1884	37.47	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
16	20241128	100424	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-15	5	-0.57	810446095	308702	15.31	2605	2655	2600	3405	1835	2620	2625.38	0.30	-31540	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3151	19.01	1.20	12	0.26	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
17	20241128	090421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	0	3	0.00	141883235	54313	2.69	2605	2635	2605	3405	1835	2620	2611.96	0.30	8711	2770	2695	2635	2560	2500	2665	2530	605	785	500	1830	5	1	120945406	3169	19.12	1.21	12	0.04	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	3650	-28.22	20240621	1884	39.07	20240909	3650	-28.22	20240621	1884	39.07	20240909	2.04	N	027360	500	604 억	363604	N	N	0	N	00	N
18	20241127	160412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2620	-80	5	-2.96	5273518260	1994223	84.38	2705	2710	2575	3510	1890	2700	2644.35	0.48	-211751	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3169	19.12	1.21	12	1.65	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	3650	-28.22	20240621	1884	39.07	20240909	3650	-28.22	20240621	1884	39.07	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
19	20241127	150418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	-85	5	-3.15	4948898615	1870510	79.15	2705	2710	2575	3510	1890	2700	2645.66	0.48	-206392	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3163	19.09	1.21	12	1.55	137.00	2166.00	3650	20240621	-28.36	1884	20240909	38.80	3650	-28.36	20240621	1884	38.80	20240909	3650	-28.36	20240621	1884	38.80	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
20	20241127	140419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	-50	5	-1.85	4123015100	1557103	65.88	2705	2710	2575	3510	1890	2700	2647.77	0.48	-315743	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3205	19.34	1.22	12	1.29	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
21	20241127	130415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2690	-10	5	-0.37	3715837155	1403349	59.38	2705	2710	2575	3510	1890	2700	2647.72	0.48	-289925	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3253	19.64	1.24	12	1.16	137.00	2166.00	3650	20240621	-26.30	1884	20240909	42.78	3650	-26.30	20240621	1884	42.78	20240909	3650	-26.30	20240621	1884	42.78	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
22	20241127	120419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	-30	5	-1.11	3351786245	1267244	53.62	2705	2710	2575	3510	1890	2700	2644.81	0.48	-275336	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3229	19.49	1.23	12	1.05	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
23	20241127	110419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	-45	5	-1.67	2743000035	1039901	44.00	2705	2710	2575	3510	1890	2700	2637.57	0.48	-284783	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3211	19.38	1.23	12	0.86	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
24	20241127	100418	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2640	-60	5	-2.22	2076329300	788061	33.34	2705	2710	2575	3510	1890	2700	2634.48	0.48	-214783	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3193	19.27	1.22	12	0.65	137.00	2166.00	3650	20240621	-27.67	1884	20240909	40.13	3650	-27.67	20240621	1884	40.13	20240909	3650	-27.67	20240621	1884	40.13	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
25	20241127	090416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	-20	5	-0.74	501065945	186917	7.91	2705	2710	2650	3510	1890	2700	2680.37	0.48	-67349	2810	2755	2655	2600	2500	2782	2627	605	810	500	1890	5	1	120945406	3241	19.56	1.24	12	0.15	137.00	2166.00	3650	20240621	-26.58	1884	20240909	42.25	3650	-26.58	20240621	1884	42.25	20240909	3650	-26.58	20240621	1884	42.25	20240909	1.83	N	027360	500	604 억	575355	N	N	0	N	00	N
26	20241126	160416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2700	45	2	1.69	5906127265	2230294	142.93	2670	2710	2555	3450	1860	2655	2647.90	0.58	-125424	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3266	19.71	1.25	12	1.84	137.00	2166.00	3650	20240621	-26.03	1884	20240909	43.31	3650	-26.03	20240621	1884	43.31	20240909	3650	-26.03	20240621	1884	43.31	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
27	20241126	150415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2695	40	2	1.51	5247747915	1986192	127.29	2670	2705	2555	3450	1860	2655	2642.07	0.58	-50986	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3259	19.67	1.24	12	1.64	137.00	2166.00	3650	20240621	-26.16	1884	20240909	43.05	3650	-26.16	20240621	1884	43.05	20240909	3650	-26.16	20240621	1884	43.05	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
28	20241126	140415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	-20	5	-0.75	3686925280	1404016	89.98	2670	2690	2555	3450	1860	2655	2625.84	0.58	104421	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3187	19.23	1.22	12	1.16	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
29	20241126	130414	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	-10	5	-0.38	3112679735	1185000	75.94	2670	2690	2555	3450	1860	2655	2626.57	0.58	61155	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3199	19.31	1.22	12	0.98	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
30	20241126	120419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2605	-50	5	-1.88	2512869350	957313	61.35	2670	2690	2555	3450	1860	2655	2624.70	0.58	85198	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3151	19.01	1.20	12	0.79	137.00	2166.00	3650	20240621	-28.63	1884	20240909	38.27	3650	-28.63	20240621	1884	38.27	20240909	3650	-28.63	20240621	1884	38.27	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
31	20241126	110421	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2610	-45	5	-1.69	2179438810	829410	53.15	2670	2690	2555	3450	1860	2655	2627.47	0.58	35468	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3157	19.05	1.20	12	0.69	137.00	2166.00	3650	20240621	-28.49	1884	20240909	38.54	3650	-28.49	20240621	1884	38.54	20240909	3650	-28.49	20240621	1884	38.54	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
32	20241126	100419	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2580	-75	5	-2.82	1837410190	698340	44.75	2670	2690	2555	3450	1860	2655	2630.87	0.58	784	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3120	18.83	1.19	12	0.58	137.00	2166.00	3650	20240621	-29.32	1884	20240909	36.94	3650	-29.32	20240621	1884	36.94	20240909	3650	-29.32	20240621	1884	36.94	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
33	20241126	090416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	-55	5	-2.07	521069420	197700	12.67	2670	2680	2585	3450	1860	2655	2634.95	0.58	3898	2765	2710	2640	2585	2515	2737	2612	605	795	500	1850	5	1	120945406	3145	18.98	1.20	12	0.16	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	3650	-28.77	20240621	1884	38.00	20240909	3650	-28.77	20240621	1884	38.00	20240909	1.61	N	027360	500	604 억	700779	N	N	7625	N	00	N
34	20241125	160408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2655	40	2	1.53	4035543495	1519652	66.96	2615	2695	2570	3395	1835	2615	2655.67	0.58	-6414	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3211	19.38	1.23	12	1.26	137.00	2166.00	3650	20240621	-27.26	1884	20240909	40.92	3650	-27.26	20240621	1884	40.92	20240909	3650	-27.26	20240621	1884	40.92	20240909	1.68	N	027360	500	604 억	705967	N	N	7625	N	00	N
35	20241125	150414	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	35	2	1.34	3604764665	1357080	59.80	2615	2695	2570	3395	1835	2615	2656.37	0.58	-37161	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3205	19.34	1.22	12	1.12	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
36	20241125	140415	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2680	65	2	2.49	3040816825	1145365	50.47	2615	2695	2570	3395	1835	2615	2655.01	0.58	-48019	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3241	19.56	1.24	12	0.95	137.00	2166.00	3650	20240621	-26.58	1884	20240909	42.25	3650	-26.58	20240621	1884	42.25	20240909	3650	-26.58	20240621	1884	42.25	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
37	20241125	130412	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	30	2	1.15	2585971195	974754	42.95	2615	2695	2570	3395	1835	2615	2653.09	0.58	-47131	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3199	19.31	1.22	12	0.81	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
38	20241125	120416	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2665	50	2	1.91	2330567385	878622	38.72	2615	2695	2570	3395	1835	2615	2652.68	0.58	-22215	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3223	19.45	1.23	12	0.73	137.00	2166.00	3650	20240621	-26.99	1884	20240909	41.45	3650	-26.99	20240621	1884	41.45	20240909	3650	-26.99	20240621	1884	41.45	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
39	20241125	110413	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2675	60	2	2.29	2103503040	793420	34.96	2615	2695	2570	3395	1835	2615	2651.35	0.58	-29239	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3235	19.53	1.23	12	0.66	137.00	2166.00	3650	20240621	-26.71	1884	20240909	41.99	3650	-26.71	20240621	1884	41.99	20240909	3650	-26.71	20240621	1884	41.99	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
40	20241125	100408	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2670	55	2	2.10	1703747850	643647	28.36	2615	2695	2570	3395	1835	2615	2647.20	0.58	-21120	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3229	19.49	1.23	12	0.53	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
41	20241125	090410	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2625	10	2	0.38	362671020	138949	6.12	2615	2630	2570	3395	1835	2615	2609.97	0.58	-40658	2755	2685	2610	2540	2465	2720	2575	605	780	500	1830	5	1	120945406	3175	19.16	1.21	12	0.11	137.00	2166.00	3650	20240621	-28.08	1884	20240909	39.33	3650	-28.08	20240621	1884	39.33	20240909	3650	-28.08	20240621	1884	39.33	20240909	1.68	N	027360	500	604 억	705967	N	N	0	N	00	N
42	20241122	160352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	25	2	0.97	5757865950	2195839	47.02	2545	2680	2535	3365	1815	2590	2622.19	0.41	206286	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3163	19.09	1.21	12	1.82	137.00	2166.00	3650	20240621	-28.36	1884	20240909	38.80	3650	-28.36	20240621	1884	38.80	20240909	3650	-28.36	20240621	1884	38.80	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
43	20241122	150352	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2615	25	2	0.97	5374029305	2049011	43.87	2545	2680	2535	3365	1815	2590	2622.74	0.41	234111	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3163	19.09	1.21	12	1.69	137.00	2166.00	3650	20240621	-28.36	1884	20240909	38.80	3650	-28.36	20240621	1884	38.80	20240909	3650	-28.36	20240621	1884	38.80	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
44	20241122	140356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2600	10	2	0.39	4777834130	1820950	38.99	2545	2680	2535	3365	1815	2590	2623.81	0.41	180874	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3145	18.98	1.20	12	1.51	137.00	2166.00	3650	20240621	-28.77	1884	20240909	38.00	3650	-28.77	20240621	1884	38.00	20240909	3650	-28.77	20240621	1884	38.00	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
45	20241122	130356	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2645	55	2	2.12	4026389675	1533229	32.83	2545	2680	2535	3365	1815	2590	2626.09	0.41	123236	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3199	19.31	1.22	12	1.27	137.00	2166.00	3650	20240621	-27.53	1884	20240909	40.39	3650	-27.53	20240621	1884	40.39	20240909	3650	-27.53	20240621	1884	40.39	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
46	20241122	120357	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	45	2	1.74	3632970220	1384234	29.64	2545	2680	2535	3365	1815	2590	2624.54	0.41	135632	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3187	19.23	1.22	12	1.14	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
47	20241122	110354	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2650	60	2	2.32	3234803145	1233130	26.40	2545	2680	2535	3365	1815	2590	2623.25	0.41	94431	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3205	19.34	1.22	12	1.02	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
48	20241122	100359	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2635	45	2	1.74	2368567010	907056	19.42	2545	2665	2535	3365	1815	2590	2611.27	0.41	109388	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3187	19.23	1.22	12	0.75	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
49	20241122	090355	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2570	-20	5	-0.77	415058480	161980	3.47	2545	2595	2535	3365	1815	2590	2562.40	0.41	37850	2856	2722	2636	2502	2416	2680	2460	605	775	500	1810	5	1	120945406	3108	18.76	1.19	12	0.13	137.00	2166.00	3650	20240621	-29.59	1884	20240909	36.41	3650	-29.59	20240621	1884	36.41	20240909	3650	-29.59	20240621	1884	36.41	20240909	1.73	N	027360	500	604 억	499775	N	N	0	N	00	N
50	20241121	160353	57	100.00	KOSDAQ	금융	N	N	N	N		N	2590	-105	5	-3.90	11807517885	4460470	81.08	2710	2770	2550	3500	1890	2695	2647.14	0.50	-100547	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3132	18.91	1.20	12	3.69	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	3650	-29.04	20240621	1884	37.47	20240909	3650	-29.04	20240621	1884	37.47	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
51	20241121	150401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2590	-105	5	-3.90	11233628155	4238741	77.05	2710	2770	2550	3500	1890	2695	2650.00	0.50	-127963	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3132	18.91	1.20	12	3.50	137.00	2166.00	3650	20240621	-29.04	1884	20240909	37.47	3650	-29.04	20240621	1884	37.47	20240909	3650	-29.04	20240621	1884	37.47	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
52	20241121	140400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2620	-75	5	-2.78	9560448655	3591861	65.29	2710	2770	2600	3500	1890	2695	2661.50	0.50	-245953	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3169	19.12	1.21	12	2.97	137.00	2166.00	3650	20240621	-28.22	1884	20240909	39.07	3650	-28.22	20240621	1884	39.07	20240909	3650	-28.22	20240621	1884	39.07	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
53	20241121	130356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2640	-55	5	-2.04	8677023180	3254533	59.16	2710	2770	2600	3500	1890	2695	2665.95	0.50	-324898	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3193	19.27	1.22	12	2.69	137.00	2166.00	3650	20240621	-27.67	1884	20240909	40.13	3650	-27.67	20240621	1884	40.13	20240909	3650	-27.67	20240621	1884	40.13	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
54	20241121	120357	57	100.00	KOSDAQ	금융	N	N	N	N		N	2625	-70	5	-2.60	7996141740	2994192	54.43	2710	2770	2600	3500	1890	2695	2670.38	0.50	-370506	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3175	19.16	1.21	12	2.48	137.00	2166.00	3650	20240621	-28.08	1884	20240909	39.33	3650	-28.08	20240621	1884	39.33	20240909	3650	-28.08	20240621	1884	39.33	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
55	20241121	110356	57	100.00	KOSDAQ	금융	N	N	N	N		N	2635	-60	5	-2.23	7544250400	2822531	51.31	2710	2770	2600	3500	1890	2695	2672.70	0.50	-400975	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3187	19.23	1.22	12	2.33	137.00	2166.00	3650	20240621	-27.81	1884	20240909	39.86	3650	-27.81	20240621	1884	39.86	20240909	3650	-27.81	20240621	1884	39.86	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
56	20241121	100400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2650	-45	5	-1.67	6228244440	2324898	42.26	2710	2770	2600	3500	1890	2695	2678.79	0.50	-405469	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3205	19.34	1.22	12	1.92	137.00	2166.00	3650	20240621	-27.40	1884	20240909	40.66	3650	-27.40	20240621	1884	40.66	20240909	3650	-27.40	20240621	1884	40.66	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
57	20241121	090357	57	100.00	KOSDAQ	금융	N	N	N	N		N	2670	-25	5	-0.93	1011508590	377572	6.86	2710	2710	2635	3500	1890	2695	2678.04	0.50	-52784	3061	2877	2781	2597	2501	2830	2550	605	805	500	1880	5	1	120945406	3229	19.49	1.23	12	0.31	137.00	2166.00	3650	20240621	-26.85	1884	20240909	41.72	3650	-26.85	20240621	1884	41.72	20240909	3650	-26.85	20240621	1884	41.72	20240909	1.78	N	027360	500	604 억	599629	N	N	0	N	00	N
58	20241120	160355	57	100.00	KOSDAQ	금융	N	N	N	N		N	2695	-240	5	-8.18	14153493075	5105811	32.57	2925	2965	2685	3815	2055	2935	2768.57	0.22	328931	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3259	19.67	1.24	12	4.22	137.00	2166.00	3650	20240621	-26.16	1884	20240909	43.05	3650	-26.16	20240621	1884	43.05	20240909	3650	-26.16	20240621	1884	43.05	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
59	20241120	150402	57	100.00	KOSDAQ	금융	N	N	N	N		N	2720	-215	5	-7.33	13047862580	4697061	29.96	2925	2965	2685	3815	2055	2935	2774.06	0.22	268482	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3290	19.85	1.26	12	3.88	137.00	2166.00	3650	20240621	-25.48	1884	20240909	44.37	3650	-25.48	20240621	1884	44.37	20240909	3650	-25.48	20240621	1884	44.37	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
60	20241120	140400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2760	-175	5	-5.96	11993140915	4311584	27.50	2925	2965	2685	3815	2055	2935	2777.54	0.22	218302	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3338	20.15	1.27	12	3.56	137.00	2166.00	3650	20240621	-24.38	1884	20240909	46.50	3650	-24.38	20240621	1884	46.50	20240909	3650	-24.38	20240621	1884	46.50	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
61	20241120	130401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2740	-195	5	-6.64	11572327790	4158632	26.53	2925	2965	2685	3815	2055	2935	2778.53	0.22	205301	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3314	20.00	1.27	12	3.44	137.00	2166.00	3650	20240621	-24.93	1884	20240909	45.44	3650	-24.93	20240621	1884	45.44	20240909	3650	-24.93	20240621	1884	45.44	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
62	20241120	120403	57	100.00	KOSDAQ	금융	N	N	N	N		N	2740	-195	5	-6.64	11108733625	3989667	25.45	2925	2965	2685	3815	2055	2935	2780.05	0.22	201515	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3314	20.00	1.27	12	3.30	137.00	2166.00	3650	20240621	-24.93	1884	20240909	45.44	3650	-24.93	20240621	1884	45.44	20240909	3650	-24.93	20240621	1884	45.44	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
63	20241120	110401	57	100.00	KOSDAQ	금융	N	N	N	N		N	2760	-175	5	-5.96	10375600640	3722336	23.74	2925	2965	2685	3815	2055	2935	2782.83	0.22	175180	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3338	20.15	1.27	12	3.08	137.00	2166.00	3650	20240621	-24.38	1884	20240909	46.50	3650	-24.38	20240621	1884	46.50	20240909	3650	-24.38	20240621	1884	46.50	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
64	20241120	100400	57	100.00	KOSDAQ	금융	N	N	N	N		N	2735	-200	5	-6.81	8296838435	2972589	18.96	2925	2965	2685	3815	2055	2935	2785.51	0.22	96463	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3308	19.96	1.26	12	2.46	137.00	2166.00	3650	20240621	-25.07	1884	20240909	45.17	3650	-25.07	20240621	1884	45.17	20240909	3650	-25.07	20240621	1884	45.17	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
65	20241120	090359	57	100.00	KOSDAQ	금융	N	N	N	N		N	2870	-65	5	-2.21	1501483370	515359	3.29	2925	2965	2855	3815	2055	2935	2907.53	0.22	-20410	3378	3156	3033	2811	2688	3095	2750	605	880	500	2050	5	1	120945406	3471	20.95	1.33	12	0.43	137.00	2166.00	3650	20240621	-21.37	1884	20240909	52.34	3650	-21.37	20240621	1884	52.34	20240909	3650	-21.37	20240621	1884	52.34	20240909	1.92	N	027360	500	604 억	271955	N	N	0	N	00	N
66	20241119	160343	57	100.00	KOSDAQ	금융	N	N	N	N		N	2935	-100	5	-3.29	46947419640	15241245	50.22	3085	3255	2910	3945	2125	3035	3080.33	0.22	-153386	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3550	21.42	1.36	12	12.60	137.00	2166.00	3650	20240621	-19.59	1884	20240909	55.79	3650	-19.59	20240621	1884	55.79	20240909	3650	-19.59	20240621	1884	55.79	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
67	20241119	150347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2950	-85	5	-2.80	45865862800	14874153	49.01	3085	3255	2910	3945	2125	3035	3083.59	0.22	-113166	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3568	21.53	1.36	12	12.30	137.00	2166.00	3650	20240621	-19.18	1884	20240909	56.58	3650	-19.18	20240621	1884	56.58	20240909	3650	-19.18	20240621	1884	56.58	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
68	20241119	140345	57	100.00	KOSDAQ	금융	N	N	N	N		N	2925	-110	5	-3.62	44297340400	14340766	47.25	3085	3255	2910	3945	2125	3035	3088.91	0.22	-125867	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3538	21.35	1.35	12	11.86	137.00	2166.00	3650	20240621	-19.86	1884	20240909	55.25	3650	-19.86	20240621	1884	55.25	20240909	3650	-19.86	20240621	1884	55.25	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
69	20241119	130347	57	100.00	KOSDAQ	금융	N	N	N	N		N	3005	-30	5	-0.99	42059949745	13581404	44.75	3085	3255	2925	3945	2125	3035	3096.88	0.22	-231918	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3634	21.93	1.39	12	11.23	137.00	2166.00	3650	20240621	-17.67	1884	20240909	59.50	3650	-17.67	20240621	1884	59.50	20240909	3650	-17.67	20240621	1884	59.50	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
70	20241119	120343	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	0	3	0.00	39729690455	12803290	42.19	3085	3255	2925	3945	2125	3035	3103.08	0.22	-317999	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3671	22.15	1.40	12	10.59	137.00	2166.00	3650	20240621	-16.85	1884	20240909	61.09	3650	-16.85	20240621	1884	61.09	20240909	3650	-16.85	20240621	1884	61.09	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
71	20241119	110347	57	100.00	KOSDAQ	금융	N	N	N	N		N	3065	30	2	0.99	38057932035	12252014	40.37	3085	3255	2925	3945	2125	3035	3106.26	0.22	-409494	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3707	22.37	1.42	12	10.13	137.00	2166.00	3650	20240621	-16.03	1884	20240909	62.69	3650	-16.03	20240621	1884	62.69	20240909	3650	-16.03	20240621	1884	62.69	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
72	20241119	100356	57	100.00	KOSDAQ	금융	N	N	N	N		N	3100	65	2	2.14	33889222680	10888822	35.88	3085	3255	2925	3945	2125	3035	3112.29	0.22	-439342	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3749	22.63	1.43	12	9.00	137.00	2166.00	3650	20240621	-15.07	1884	20240909	64.54	3650	-15.07	20240621	1884	64.54	20240909	3650	-15.07	20240621	1884	64.54	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
73	20241119	090354	57	100.00	KOSDAQ	금융	N	N	N	N		N	3020	-15	5	-0.49	4032877380	1321303	4.35	3085	3115	2985	3945	2125	3035	3052.20	0.22	-223897	3708	3371	3118	2781	2528	3245	2655	605	910	500	2120	5	1	120945406	3653	22.04	1.39	12	1.09	137.00	2166.00	3650	20240621	-17.26	1884	20240909	60.30	3650	-17.26	20240621	1884	60.30	20240909	3650	-17.26	20240621	1884	60.30	20240909	2.45	N	027360	500	604 억	266241	N	N	0	N	00	N
74	20241118	160344	57	100.00	KOSDAQ	금융	N	N	N	N		N	3035	-55	5	-1.78	92696239615	29010695	185.71	3045	3455	2865	4015	2165	3090	3195.34	0.12	99139	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3671	22.15	1.40	12	23.99	137.00	2166.00	3650	20240621	-16.85	1884	20240909	61.09	3650	-16.85	20240621	1884	61.09	20240909	3650	-16.85	20240621	1884	61.09	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
75	20241118	150347	57	100.00	KOSDAQ	금융	N	N	N	N		N	2930	-160	5	-5.18	88224995565	27510777	176.11	3045	3455	2865	4015	2165	3090	3206.94	0.12	30873	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3544	21.39	1.35	12	22.75	137.00	2166.00	3650	20240621	-19.73	1884	20240909	55.52	3650	-19.73	20240621	1884	55.52	20240909	3650	-19.73	20240621	1884	55.52	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
76	20241118	140348	57	100.00	KOSDAQ	금융	N	N	N	N		N	3355	265	2	8.58	52307086100	16126634	103.23	3045	3400	3010	4015	2165	3090	3243.55	0.12	-165625	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	4058	24.49	1.55	12	13.33	137.00	2166.00	3650	20240621	-8.08	1884	20240909	78.08	3650	-8.08	20240621	1884	78.08	20240909	3650	-8.08	20240621	1884	78.08	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
77	20241118	130346	57	100.00	KOSDAQ	금융	N	N	N	N		N	3080	-10	5	-0.32	14198758400	4574627	29.28	3045	3185	3010	4015	2165	3090	3103.82	0.12	14689	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3725	22.48	1.42	12	3.78	137.00	2166.00	3650	20240621	-15.62	1884	20240909	63.48	3650	-15.62	20240621	1884	63.48	20240909	3650	-15.62	20240621	1884	63.48	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
78	20241118	120348	57	100.00	KOSDAQ	금융	N	N	N	N		N	3050	-40	5	-1.29	13235960075	4258364	27.26	3045	3185	3010	4015	2165	3090	3108.24	0.12	7130	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3689	22.26	1.41	12	3.52	137.00	2166.00	3650	20240621	-16.44	1884	20240909	61.89	3650	-16.44	20240621	1884	61.89	20240909	3650	-16.44	20240621	1884	61.89	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
79	20241118	110347	57	100.00	KOSDAQ	금융	N	N	N	N		N	3085	-5	5	-0.16	12248228790	3936365	25.20	3045	3185	3010	4015	2165	3090	3111.58	0.12	-19869	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3731	22.52	1.42	12	3.25	137.00	2166.00	3650	20240621	-15.48	1884	20240909	63.75	3650	-15.48	20240621	1884	63.75	20240909	3650	-15.48	20240621	1884	63.75	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
80	20241118	100346	57	100.00	KOSDAQ	금융	N	N	N	N		N	3060	-30	5	-0.97	10127417910	3255691	20.84	3045	3185	3010	4015	2165	3090	3110.70	0.12	-31488	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3701	22.34	1.41	12	2.69	137.00	2166.00	3650	20240621	-16.16	1884	20240909	62.42	3650	-16.16	20240621	1884	62.42	20240909	3650	-16.16	20240621	1884	62.42	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
81	20241118	090342	57	100.00	KOSDAQ	금융	N	N	N	N		N	3115	25	2	0.81	2364381985	765513	4.90	3045	3150	3010	4015	2165	3090	3088.62	0.12	-37842	3443	3266	3118	2941	2793	3192	2867	605	925	500	2160	5	1	120945406	3767	22.74	1.44	12	0.63	137.00	2166.00	3650	20240621	-14.66	1884	20240909	65.34	3650	-14.66	20240621	1884	65.34	20240909	3650	-14.66	20240621	1884	65.34	20240909	1.77	N	027360	500	604 억	147994	N	N	0	N	00	N
82	20241115	160354	54	100.00	KOSDAQ	금융	N	N	N	N		N	3090	-325	5	-9.52	48010426000	15329422	44.13	3210	3295	2970	4435	2395	3415	3131.95	0.00	160934	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3737	22.55	1.43	12	12.67	137.00	2166.00	3650	20240621	-15.34	1884	20240909	64.01	3650	-15.34	20240621	1884	64.01	20240909	3650	-15.34	20240621	1884	64.01	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
83	20241115	150402	54	100.00	KOSDAQ	금융	N	N	N	N		N	3065	-350	5	-10.25	46014382975	14678570	42.26	3210	3295	2970	4435	2395	3415	3134.79	0.00	127140	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3707	22.37	1.42	12	12.14	137.00	2166.00	3650	20240621	-16.03	1884	20240909	62.69	3650	-16.03	20240621	1884	62.69	20240909	3650	-16.03	20240621	1884	62.69	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
84	20241115	140359	54	100.00	KOSDAQ	금융	N	N	N	N		N	3025	-390	5	-11.42	43771128665	13946572	40.15	3210	3295	2970	4435	2395	3415	3138.48	0.00	86427	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3659	22.08	1.40	12	11.53	137.00	2166.00	3650	20240621	-17.12	1884	20240909	60.56	3650	-17.12	20240621	1884	60.56	20240909	3650	-17.12	20240621	1884	60.56	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
85	20241115	130400	54	100.00	KOSDAQ	금융	N	N	N	N		N	3040	-375	5	-10.98	40780272045	12954076	37.29	3210	3295	3020	4435	2395	3415	3148.05	0.00	61804	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3677	22.19	1.40	12	10.71	137.00	2166.00	3650	20240621	-16.71	1884	20240909	61.36	3650	-16.71	20240621	1884	61.36	20240909	3650	-16.71	20240621	1884	61.36	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
86	20241115	120401	54	100.00	KOSDAQ	금융	N	N	N	N		N	3080	-335	5	-9.81	38705236570	12275511	35.34	3210	3295	3020	4435	2395	3415	3153.03	0.00	43427	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3725	22.48	1.42	12	10.15	137.00	2166.00	3650	20240621	-15.62	1884	20240909	63.48	3650	-15.62	20240621	1884	63.48	20240909	3650	-15.62	20240621	1884	63.48	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
87	20241115	110353	54	100.00	KOSDAQ	금융	N	N	N	N		N	3045	-370	5	-10.83	35313251025	11179433	32.18	3210	3295	3020	4435	2395	3415	3158.76	0.00	24037	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3683	22.23	1.41	12	9.24	137.00	2166.00	3650	20240621	-16.58	1884	20240909	61.62	3650	-16.58	20240621	1884	61.62	20240909	3650	-16.58	20240621	1884	61.62	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
88	20241115	100354	54	100.00	KOSDAQ	금융	N	N	N	N		N	3080	-335	5	-9.81	29786755740	9397861	27.06	3210	3295	3020	4435	2395	3415	3169.51	0.00	53278	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3725	22.48	1.42	12	7.77	137.00	2166.00	3650	20240621	-15.62	1884	20240909	63.48	3650	-15.62	20240621	1884	63.48	20240909	3650	-15.62	20240621	1884	63.48	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
89	20241115	090408	54	100.00	KOSDAQ	금융	N	N	N	N		N	3125	-290	5	-8.49	8654748080	2717866	7.82	3210	3265	3075	4435	2395	3415	3184.35	0.00	83134	3835	3625	3205	2995	2575	3730	3100	605	1020	500	2390	5	1	120945406	3780	22.81	1.44	12	2.25	137.00	2166.00	3650	20240621	-14.38	1884	20240909	65.87	3650	-14.38	20240621	1884	65.87	20240909	3650	-14.38	20240621	1884	65.87	20240909	1.88	N	027360	500	604 억	0	N	N	0	N	01	N
90	20241114	160350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3415	785	1	29.85	107422770520	34711677	1933.98	3125	3415	2785	3415	1845	2630	3094.72	0.25	-499893	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	4130	24.93	1.58	12	28.70	137.00	2166.00	3650	20240621	-6.44	1884	20240909	81.26	3650	-6.44	20240621	1884	81.26	20240909	3650	-6.44	20240621	1884	81.26	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
91	20241114	150351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3415	785	1	29.85	107120922085	34623288	1929.06	3125	3415	2785	3415	1845	2630	3093.90	0.25	-499689	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	4130	24.93	1.58	12	28.63	137.00	2166.00	3650	20240621	-6.44	1884	20240909	81.26	3650	-6.44	20240621	1884	81.26	20240909	3650	-6.44	20240621	1884	81.26	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
92	20241114	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3415	785	1	29.85	106761155250	34517939	1923.19	3125	3415	2785	3415	1845	2630	3092.92	0.25	-499480	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	4130	24.93	1.58	12	28.54	137.00	2166.00	3650	20240621	-6.44	1884	20240909	81.26	3650	-6.44	20240621	1884	81.26	20240909	3650	-6.44	20240621	1884	81.26	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
93	20241114	130349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3165	535	2	20.34	77109812555	25574999	1424.93	3125	3200	2785	3415	1845	2630	3015.05	0.25	-460483	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	3828	23.10	1.46	12	21.15	137.00	2166.00	3650	20240621	-13.29	1884	20240909	67.99	3650	-13.29	20240621	1884	67.99	20240909	3650	-13.29	20240621	1884	67.99	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
94	20241114	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2955	325	2	12.36	55730699640	18638734	1038.47	3125	3200	2785	3415	1845	2630	2990.05	0.25	-462775	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	3574	21.57	1.36	12	15.41	137.00	2166.00	3650	20240621	-19.04	1884	20240909	56.85	3650	-19.04	20240621	1884	56.85	20240909	3650	-19.04	20240621	1884	56.85	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
95	20241114	110351	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3020	390	2	14.83	43128529360	14417174	803.26	3125	3200	2785	3415	1845	2630	2991.47	0.25	-462650	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	3653	22.04	1.39	12	11.92	137.00	2166.00	3650	20240621	-17.26	1884	20240909	60.30	3650	-17.26	20240621	1884	60.30	20240909	3650	-17.26	20240621	1884	60.30	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
96	20241114	100403	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	3045	415	2	15.78	8964747985	2889436	160.99	3125	3200	2990	3415	1845	2630	3102.60	0.25	-99668	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	3683	22.23	1.41	12	2.39	137.00	2166.00	3650	20240621	-16.58	1884	20240909	61.62	3650	-16.58	20240621	1884	61.62	20240909	3650	-16.58	20240621	1884	61.62	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
97	20241114	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.25	0	2630	2630	2630	2630	2630	2630	2630	605	785	500	1840	5	1	120945406	3181	19.20	1.21	12	0.00	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.88	N	027360	500	604 억	306643	N	N	0	N	00	N
98	20241113	160149	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	4713954140	1792378	395.74	2630	2630	2630	2630	1420	2025	2630.00	0.27	-17857	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.48	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
99	20241113	150202	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	4709022890	1790503	395.33	2630	2630	2630	2630	1420	2025	2630.00	0.27	-17739	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.48	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
100	20241113	140158	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	4310496360	1638972	361.87	2630	2630	2630	2630	1420	2025	2630.00	0.27	-17388	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.36	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
101	20241113	130157	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	4167371760	1584552	349.85	2630	2630	2630	2630	1420	2025	2630.00	0.27	-17156	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.31	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
102	20241113	120155	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	3999369990	1520673	335.75	2630	2630	2630	2630	1420	2025	2630.00	0.27	-17029	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.26	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
103	20241113	110155	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	3975229220	1511494	333.72	2630	2630	2630	2630	1420	2025	2630.00	0.27	-16777	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.25	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
104	20241113	100155	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2630	605	1	29.88	3857310540	1466658	323.82	2630	2630	2630	2630	1420	2025	2630.00	0.27	-16532	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	3181	19.20	1.21	12	1.21	137.00	2166.00	3650	20240621	-27.95	1884	20240909	39.60	3650	-27.95	20240621	1884	39.60	20240909	3650	-27.95	20240621	1884	39.60	20240909	1.84	N	027360	500	604 억	320529	N	N	0	N	00	N
105	20241113	090151	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.27	0	2175	2100	2060	1985	1945	2080	1965	605	605	500	1410	5	1	120945406	2449	14.78	0.93	12	0.00	137.00	2166.00	3650	20240621	-44.52	1884	20240909	7.48	3650	-44.52	20240621	1884	7.48	20240909	3650	-44.52	20240621	1884	7.48	20240909	1.84	N	027360	500	604 억	320529	Y	N	0	N	00	N
106	20241112	160340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	-75	5	-3.57	929813400	451896	25.25	2090	2135	2020	2730	1470	2100	2057.58	0.10	102351	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2449	14.78	0.93	12	0.37	137.00	2166.00	3650	20240621	-44.52	1884	20240909	7.48	3650	-44.52	20240621	1884	7.48	20240909	3650	-44.52	20240621	1884	7.48	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
107	20241112	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2025	-75	5	-3.57	891868010	433169	24.20	2090	2135	2020	2730	1470	2100	2058.94	0.10	106633	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2449	14.78	0.93	12	0.36	137.00	2166.00	3650	20240621	-44.52	1884	20240909	7.48	3650	-44.52	20240621	1884	7.48	20240909	3650	-44.52	20240621	1884	7.48	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
108	20241112	140347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2040	-60	5	-2.86	845024305	410154	22.92	2090	2135	2020	2730	1470	2100	2060.26	0.10	105004	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2467	14.89	0.94	12	0.34	137.00	2166.00	3650	20240621	-44.11	1884	20240909	8.28	3650	-44.11	20240621	1884	8.28	20240909	3650	-44.11	20240621	1884	8.28	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
109	20241112	130341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2030	-70	5	-3.33	798830600	387351	21.64	2090	2135	2020	2730	1470	2100	2062.29	0.10	112176	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2455	14.82	0.94	12	0.32	137.00	2166.00	3650	20240621	-44.38	1884	20240909	7.75	3650	-44.38	20240621	1884	7.75	20240909	3650	-44.38	20240621	1884	7.75	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
110	20241112	120342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-45	5	-2.14	672764920	325137	18.17	2090	2135	2040	2730	1470	2100	2069.17	0.10	91676	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2485	15.00	0.95	12	0.27	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	3650	-43.70	20240621	1884	9.08	20240909	3650	-43.70	20240621	1884	9.08	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
111	20241112	110341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-20	5	-0.95	535464875	258332	14.43	2090	2135	2050	2730	1470	2100	2072.78	0.10	72554	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2516	15.18	0.96	12	0.21	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
112	20241112	100341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-30	5	-1.43	388529815	187209	10.46	2090	2135	2050	2730	1470	2100	2075.38	0.10	41785	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2504	15.11	0.96	12	0.15	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	3650	-43.29	20240621	1884	9.87	20240909	3650	-43.29	20240621	1884	9.87	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
113	20241112	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	5	2	0.24	34552800	16434	0.92	2090	2135	2080	2730	1470	2100	2102.52	0.10	429	2356	2227	2121	1992	1886	2292	2057	605	630	500	1470	5	1	120945406	2546	15.36	0.97	12	0.01	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	3650	-42.33	20240621	1884	11.73	20240909	3650	-42.33	20240621	1884	11.73	20240909	1.84	N	027360	500	604 억	118516	N	N	0	N	00	N
114	20241111	160338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2100	25	2	1.20	3819318550	1777109	1354.83	2075	2250	2015	2695	1455	2075	2149.18	0.23	-176871	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2540	15.33	0.97	12	1.47	137.00	2166.00	3650	20240621	-42.47	1884	20240909	11.46	3650	-42.47	20240621	1884	11.46	20240909	3650	-42.47	20240621	1884	11.46	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
115	20241111	150350	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	30	2	1.45	3667390295	1704787	1299.70	2075	2250	2015	2695	1455	2075	2151.23	0.23	-180915	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2546	15.36	0.97	12	1.41	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	3650	-42.33	20240621	1884	11.73	20240909	3650	-42.33	20240621	1884	11.73	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
116	20241111	140342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2120	45	2	2.17	3075999185	1423199	1085.02	2075	2250	2015	2695	1455	2075	2161.33	0.23	-183076	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2564	15.47	0.98	12	1.18	137.00	2166.00	3650	20240621	-41.92	1884	20240909	12.53	3650	-41.92	20240621	1884	12.53	20240909	3650	-41.92	20240621	1884	12.53	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
117	20241111	130341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2115	40	2	1.93	609041000	290943	221.81	2075	2130	2015	2695	1455	2075	2093.33	0.23	55226	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2558	15.44	0.98	12	0.24	137.00	2166.00	3650	20240621	-42.05	1884	20240909	12.26	3650	-42.05	20240621	1884	12.26	20240909	3650	-42.05	20240621	1884	12.26	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
118	20241111	120340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2105	30	2	1.45	460811380	220591	168.17	2075	2130	2015	2695	1455	2075	2088.99	0.23	36591	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2546	15.36	0.97	12	0.18	137.00	2166.00	3650	20240621	-42.33	1884	20240909	11.73	3650	-42.33	20240621	1884	11.73	20240909	3650	-42.33	20240621	1884	11.73	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
119	20241111	110340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	5	2	0.24	367179000	175925	134.12	2075	2130	2015	2695	1455	2075	2087.13	0.23	33414	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2516	15.18	0.96	12	0.15	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
120	20241111	100338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-5	5	-0.24	167293825	80553	61.41	2075	2115	2015	2695	1455	2075	2076.82	0.23	1736	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2504	15.11	0.96	12	0.07	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	3650	-43.29	20240621	1884	9.87	20240909	3650	-43.29	20240621	1884	9.87	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
121	20241111	090338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-5	5	-0.24	28187295	13802	10.52	2075	2075	2015	2695	1455	2075	2042.26	0.23	1951	2128	2101	2078	2051	2028	2115	2065	605	620	500	1450	5	1	120945406	2504	15.11	0.96	12	0.01	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	3650	-43.29	20240621	1884	9.87	20240909	3650	-43.29	20240621	1884	9.87	20240909	1.84	N	027360	500	604 억	282420	N	N	4649	N	00	N
122	20241108	160336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-5	5	-0.24	271490410	131163	105.04	2060	2105	2055	2700	1460	2080	2069.87	0.25	-8757	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2510	15.15	0.96	12	0.11	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.84	N	027360	500	604 억	302901	N	N	4649	N	00	N
123	20241108	150342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-5	5	-0.24	241250385	116583	93.36	2060	2105	2055	2700	1460	2080	2069.34	0.25	-2663	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2510	15.15	0.96	12	0.10	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
124	20241108	140339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	5	2	0.24	177669410	85817	68.72	2060	2105	2055	2700	1460	2080	2070.33	0.25	-12786	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2522	15.22	0.96	12	0.07	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	3650	-42.88	20240621	1884	10.67	20240909	3650	-42.88	20240621	1884	10.67	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
125	20241108	130339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	-15	5	-0.72	124667710	60304	48.29	2060	2105	2055	2700	1460	2080	2067.32	0.25	10938	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2498	15.07	0.95	12	0.05	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	3650	-43.42	20240621	1884	9.61	20240909	3650	-43.42	20240621	1884	9.61	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
126	20241108	120341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	-20	5	-0.96	58743675	28334	22.69	2060	2105	2055	2700	1460	2080	2073.26	0.25	-908	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2491	15.04	0.95	12	0.02	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	3650	-43.56	20240621	1884	9.34	20240909	3650	-43.56	20240621	1884	9.34	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
127	20241108	110341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2070	-10	5	-0.48	50444195	24319	19.48	2060	2105	2055	2700	1460	2080	2074.27	0.25	306	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2504	15.11	0.96	12	0.02	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	3650	-43.29	20240621	1884	9.87	20240909	3650	-43.29	20240621	1884	9.87	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
128	20241108	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-5	5	-0.24	33514300	16108	12.90	2060	2105	2060	2700	1460	2080	2080.60	0.25	-2755	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2510	15.15	0.96	12	0.01	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
129	20241108	090336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	5	2	0.24	1393630	673	0.54	2060	2095	2060	2700	1460	2080	2070.77	0.25	171	2143	2111	2068	2036	1993	2117	2042	605	620	500	1450	5	1	120945406	2522	15.22	0.96	12	0.00	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	3650	-42.88	20240621	1884	10.67	20240909	3650	-42.88	20240621	1884	10.67	20240909	1.84	N	027360	500	604 억	302901	N	N	0	N	00	N
130	20241107	160336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	0	3	0.00	259435000	124866	80.61	2080	2100	2025	2700	1460	2080	2077.71	0.27	-19868	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2516	15.18	0.96	12	0.10	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
131	20241107	150338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-5	5	-0.24	241886190	116425	75.16	2080	2100	2025	2700	1460	2080	2077.61	0.27	-18751	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2510	15.15	0.96	12	0.10	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
132	20241107	140340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2095	15	2	0.72	213839245	102943	66.46	2080	2100	2025	2700	1460	2080	2077.26	0.27	-18454	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2534	15.29	0.97	12	0.09	137.00	2166.00	3650	20240621	-42.60	1884	20240909	11.20	3650	-42.60	20240621	1884	11.20	20240909	3650	-42.60	20240621	1884	11.20	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
133	20241107	130341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	10	2	0.48	202802985	97660	63.05	2080	2100	2025	2700	1460	2080	2076.62	0.27	-17288	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2528	15.26	0.96	12	0.08	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	3650	-42.74	20240621	1884	10.93	20240909	3650	-42.74	20240621	1884	10.93	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
134	20241107	120339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	10	2	0.48	129749805	62841	40.57	2080	2095	2025	2700	1460	2080	2064.73	0.27	-16220	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2528	15.26	0.96	12	0.05	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	3650	-42.74	20240621	1884	10.93	20240909	3650	-42.74	20240621	1884	10.93	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
135	20241107	110338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	5	2	0.24	104950785	50971	32.91	2080	2085	2025	2700	1460	2080	2059.03	0.27	-19662	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2522	15.22	0.96	12	0.04	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	3650	-42.88	20240621	1884	10.67	20240909	3650	-42.88	20240621	1884	10.67	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
136	20241107	100337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	-25	5	-1.20	55575390	27056	17.47	2080	2085	2025	2700	1460	2080	2054.09	0.27	-6054	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2485	15.00	0.95	12	0.02	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	3650	-43.70	20240621	1884	9.08	20240909	3650	-43.70	20240621	1884	9.08	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
137	20241107	090338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-5	5	-0.24	1033225	500	0.32	2080	2080	2065	2700	1460	2080	2066.45	0.27	-353	2126	2102	2066	2042	2006	2115	2055	605	620	500	1450	5	1	120945406	2510	15.15	0.96	12	0.00	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.84	N	027360	500	604 억	322687	N	N	0	N	00	N
138	20241106	160340	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-10	5	-0.48	317975255	154810	120.82	2060	2090	2030	2715	1465	2090	2053.97	0.28	-15174	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2516	15.18	0.96	12	0.13	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
139	20241106	150349	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	-10	5	-0.48	293349305	142969	111.58	2060	2090	2030	2715	1465	2090	2051.84	0.28	-9842	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2516	15.18	0.96	12	0.12	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
140	20241106	140348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-40	5	-1.91	255981785	124853	97.44	2060	2090	2030	2715	1465	2090	2050.27	0.28	-8606	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2479	14.96	0.95	12	0.10	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	3650	-43.84	20240621	1884	8.81	20240909	3650	-43.84	20240621	1884	8.81	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
141	20241106	130347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2040	-50	5	-2.39	164703995	80347	62.71	2060	2090	2030	2715	1465	2090	2049.91	0.28	6308	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2467	14.89	0.94	12	0.07	137.00	2166.00	3650	20240621	-44.11	1884	20240909	8.28	3650	-44.11	20240621	1884	8.28	20240909	3650	-44.11	20240621	1884	8.28	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
142	20241106	120338	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2050	-40	5	-1.91	127427860	62089	48.46	2060	2090	2035	2715	1465	2090	2052.34	0.28	14548	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2479	14.96	0.95	12	0.05	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	3650	-43.84	20240621	1884	8.81	20240909	3650	-43.84	20240621	1884	8.81	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
143	20241106	110342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	-30	5	-1.44	48596900	23505	18.34	2060	2090	2055	2715	1465	2090	2067.51	0.28	2316	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2491	15.04	0.95	12	0.02	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	3650	-43.56	20240621	1884	9.34	20240909	3650	-43.56	20240621	1884	9.34	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
144	20241106	100342	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-15	5	-0.72	32763730	15841	12.36	2060	2090	2060	2715	1465	2090	2068.29	0.28	4027	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2510	15.15	0.96	12	0.01	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
145	20241106	090341	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	-15	5	-0.72	2814140	1366	1.07	2060	2075	2060	2715	1465	2090	2060.13	0.28	238	2140	2115	2075	2050	2010	2127	2062	605	625	500	1460	5	1	120945406	2510	15.15	0.96	12	0.00	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.88	N	027360	500	604 억	337600	N	N	0	N	00	N
146	20241105	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	25	2	1.21	262439540	126331	49.08	2065	2100	2035	2680	1450	2065	2077.40	0.30	-23952	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2528	15.26	0.96	12	0.10	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	3650	-42.74	20240621	1884	10.93	20240909	3650	-42.74	20240621	1884	10.93	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
147	20241105	150339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	20	2	0.97	238636675	114905	44.64	2065	2100	2035	2680	1450	2065	2076.82	0.30	-22583	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2522	15.22	0.96	12	0.10	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	3650	-42.88	20240621	1884	10.67	20240909	3650	-42.88	20240621	1884	10.67	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
148	20241105	140336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2080	15	2	0.73	219814195	105856	41.12	2065	2100	2035	2680	1450	2065	2076.54	0.30	-21712	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2516	15.18	0.96	12	0.09	137.00	2166.00	3650	20240621	-43.01	1884	20240909	10.40	3650	-43.01	20240621	1884	10.40	20240909	3650	-43.01	20240621	1884	10.40	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
149	20241105	130337	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2085	20	2	0.97	161776975	77987	30.30	2065	2100	2035	2680	1450	2065	2074.41	0.30	1126	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2522	15.22	0.96	12	0.06	137.00	2166.00	3650	20240621	-42.88	1884	20240909	10.67	3650	-42.88	20240621	1884	10.67	20240909	3650	-42.88	20240621	1884	10.67	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
150	20241105	120336	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2090	25	2	1.21	127417075	61502	23.89	2065	2100	2035	2680	1450	2065	2071.75	0.30	5255	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2528	15.26	0.96	12	0.05	137.00	2166.00	3650	20240621	-42.74	1884	20240909	10.93	3650	-42.74	20240621	1884	10.93	20240909	3650	-42.74	20240621	1884	10.93	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
151	20241105	110329	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	10	2	0.48	68743040	33387	12.97	2065	2080	2035	2680	1450	2065	2058.98	0.30	3287	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2510	15.15	0.96	12	0.03	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
152	20241105	100335	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2060	-5	5	-0.24	39168480	19051	7.40	2065	2080	2035	2680	1450	2065	2055.98	0.30	811	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2491	15.04	0.95	12	0.02	137.00	2166.00	3650	20240621	-43.56	1884	20240909	9.34	3650	-43.56	20240621	1884	9.34	20240909	3650	-43.56	20240621	1884	9.34	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
153	20241105	090333	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2075	10	2	0.48	3303810	1597	0.62	2065	2080	2045	2680	1450	2065	2068.76	0.30	-512	2152	2108	2036	1992	1920	2130	2014	605	615	500	1440	5	1	120945406	2510	15.15	0.96	12	0.00	137.00	2166.00	3650	20240621	-43.15	1884	20240909	10.14	3650	-43.15	20240621	1884	10.14	20240909	3650	-43.15	20240621	1884	10.14	20240909	1.88	N	027360	500	604 억	358256	N	N	0	N	00	N
154	20241104	160332	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2065	90	2	4.56	514979274	254182	161.30	1975	2080	1964	2565	1383	1975	2026.00	0.22	92400	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	5	1	120945406	2498	15.07	0.95	12	0.21	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	3650	-43.42	20240621	1884	9.61	20240909	3650	-43.42	20240621	1884	9.61	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
155	20241104	150339	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2055	80	2	4.05	432281574	214085	135.85	1975	2060	1964	2565	1383	1975	2019.21	0.22	86800	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	5	1	120945406	2485	15.00	0.95	12	0.18	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	3650	-43.70	20240621	1884	9.08	20240909	3650	-43.70	20240621	1884	9.08	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
156	20241104	140331	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2045	70	2	3.54	354213469	176007	111.69	1975	2055	1964	2565	1383	1975	2012.50	0.22	65658	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	5	1	120945406	2473	14.93	0.94	12	0.15	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	3650	-43.97	20240621	1884	8.55	20240909	3650	-43.97	20240621	1884	8.55	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
157	20241104	130258	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2015	40	2	2.03	186264279	93694	59.46	1975	2020	1964	2565	1383	1975	1988.01	0.22	23521	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	5	1	120945406	2437	14.71	0.93	12	0.08	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
158	20241104	120327	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	2005	30	2	1.52	160203529	80723	51.23	1975	2010	1964	2565	1383	1975	1984.61	0.22	17660	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	5	1	120945406	2425	14.64	0.93	12	0.07	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
159	20241104	110326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1998	23	2	1.16	152689100	76967	48.84	1975	2010	1964	2565	1383	1975	1983.83	0.22	15045	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	1	1	120945406	2416	14.58	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.26	1884	20240909	6.05	3650	-45.26	20240621	1884	6.05	20240909	3650	-45.26	20240621	1884	6.05	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
160	20241104	100324	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1997	22	2	1.11	67833333	34363	21.81	1975	2005	1964	2565	1383	1975	1974.02	0.22	-13680	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	1	1	120945406	2415	14.58	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	3650	-45.29	20240621	1884	6.00	20240909	3650	-45.29	20240621	1884	6.00	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
161	20241104	090325	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1975	0	3	0.00	1335764	676	0.43	1975	1979	1975	2565	1383	1975	1975.98	0.22	120	2023	1998	1980	1955	1937	1990	1947	605	590	500	1380	1	1	120945406	2389	14.42	0.91	12	0.00	137.00	2166.00	3650	20240621	-45.89	1884	20240909	4.83	3650	-45.89	20240621	1884	4.83	20240909	3650	-45.89	20240621	1884	4.83	20240909	1.87	N	027360	500	604 억	271379	N	N	1336	N	00	N
162	20241101	160317	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1975	-50	5	-2.47	312239295	157524	107.67	2000	2005	1962	2630	1420	2025	1982.17	0.24	-21655	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2389	14.42	0.91	12	0.13	137.00	2166.00	3650	20240621	-45.89	1884	20240909	4.83	3650	-45.89	20240621	1884	4.83	20240909	3650	-45.89	20240621	1884	4.83	20240909	1.88	N	027360	500	604 억	293036	N	N	1336	N	00	N
163	20241101	150326	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1981	-44	5	-2.17	270506771	136389	93.23	2000	2005	1962	2630	1420	2025	1983.35	0.24	-21849	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2396	14.46	0.91	12	0.11	137.00	2166.00	3650	20240621	-45.73	1884	20240909	5.15	3650	-45.73	20240621	1884	5.15	20240909	3650	-45.73	20240621	1884	5.15	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
164	20241101	140318	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1974	-51	5	-2.52	232614345	117288	80.17	2000	2005	1962	2630	1420	2025	1983.27	0.24	-18607	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2387	14.41	0.91	12	0.10	137.00	2166.00	3650	20240621	-45.92	1884	20240909	4.78	3650	-45.92	20240621	1884	4.78	20240909	3650	-45.92	20240621	1884	4.78	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
165	20241101	130348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1990	-35	5	-1.73	152929501	76965	52.61	2000	2005	1976	2630	1420	2025	1987.00	0.24	-18033	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2407	14.53	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.48	1884	20240909	5.63	3650	-45.48	20240621	1884	5.63	20240909	3650	-45.48	20240621	1884	5.63	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
166	20241101	120348	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1982	-43	5	-2.12	150114168	75549	51.64	2000	2005	1976	2630	1420	2025	1986.98	0.24	-18691	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2397	14.47	0.92	12	0.06	137.00	2166.00	3650	20240621	-45.70	1884	20240909	5.20	3650	-45.70	20240621	1884	5.20	20240909	3650	-45.70	20240621	1884	5.20	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
167	20241101	110346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1983	-42	5	-2.07	126012969	63391	43.33	2000	2005	1976	2630	1420	2025	1987.87	0.24	-14631	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2398	14.47	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.67	1884	20240909	5.25	3650	-45.67	20240621	1884	5.25	20240909	3650	-45.67	20240621	1884	5.25	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
168	20241101	100347	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1991	-34	5	-1.68	108708340	54680	37.38	2000	2005	1976	2630	1420	2025	1988.08	0.24	-14288	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2408	14.53	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.45	1884	20240909	5.68	3650	-45.45	20240621	1884	5.68	20240909	3650	-45.45	20240621	1884	5.68	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N
169	20241101	090346	55	40.00	KOSDAQ	금융	N	N	N	Y	40	N	1996	-29	5	-1.43	983672	492	0.34	2000	2000	1996	2630	1420	2025	1999.33	0.24	16	2080	2052	2007	1979	1934	2066	1993	605	605	500	1410	1	1	120945406	2414	14.57	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	3650	-45.32	20240621	1884	5.94	20240909	3650	-45.32	20240621	1884	5.94	20240909	1.88	N	027360	500	604 억	293036	N	N	2706	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History