KissMeData/241520/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	0	3	0.00	291416990	100971	226.25	2885	2915	2845	3755	2025	2890	2886.15	1.43	4443	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	795	5.50	0.74	12	0.37	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
3	20241129	151135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	-5	5	-0.17	277806790	96256	215.69	2885	2915	2845	3755	2025	2890	2886.12	1.43	4907	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	793	5.50	0.74	12	0.35	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
4	20241129	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	101849925	35372	79.26	2885	2900	2845	3755	2025	2890	2879.39	1.43	-4597	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	797	5.52	0.75	12	0.13	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
5	20241129	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-15	5	-0.52	59007330	20562	46.07	2885	2895	2845	3755	2025	2890	2869.73	1.43	-4494	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	791	5.48	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
6	20241129	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-20	5	-0.69	55691915	19406	43.48	2885	2895	2845	3755	2025	2890	2869.83	1.43	-4460	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	789	5.47	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
7	20241129	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-10	5	-0.35	43887155	15288	34.26	2885	2895	2845	3755	2025	2890	2870.69	1.43	-3847	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	792	5.49	0.74	12	0.06	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
8	20241129	101129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-40	5	-1.38	21486000	7514	16.84	2885	2895	2845	3755	2025	2890	2859.46	1.43	-2331	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	784	5.43	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
9	20241129	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-45	5	-1.56	1449055	508	1.14	2885	2895	2845	3755	2025	2890	2852.47	1.43	-194	2943	2916	2888	2861	2833	2930	2875	139	865	500	1960	5	1	27496125	782	5.42	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.50	N	241520	500	139 억	393234	N	N	0	N	N
10	20241128	161118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	30	2	1.05	129030030	44615	59.60	2860	2915	2860	3715	2005	2860	2892.08	1.41	4704	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	795	5.50	0.74	12	0.16	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
11	20241128	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	25	2	0.87	128044540	44274	59.14	2860	2915	2860	3715	2005	2860	2892.09	1.41	4816	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	793	5.50	0.74	12	0.16	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
12	20241128	141136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	20	2	0.70	110348495	38122	50.93	2860	2915	2860	3715	2005	2860	2894.61	1.41	8819	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.14	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
13	20241128	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	20	2	0.70	99345680	34316	45.84	2860	2915	2860	3715	2005	2860	2895.03	1.41	9627	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.12	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
14	20241128	121136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	30	2	1.05	86104625	29718	39.70	2860	2915	2860	3715	2005	2860	2897.39	1.41	9641	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	795	5.50	0.74	12	0.11	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
15	20241128	111140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	25	2	0.87	78142095	26969	36.03	2860	2915	2860	3715	2005	2860	2897.48	1.41	10351	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	793	5.50	0.74	12	0.10	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
16	20241128	101137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	45	2	1.57	44911435	15528	20.74	2860	2910	2860	3715	2005	2860	2892.29	1.41	6361	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	799	5.53	0.75	12	0.06	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	5140	-43.48	20240123	2155	34.80	20240805	5140	-43.48	20240123	2155	34.80	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
17	20241128	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	15	2	0.52	4091815	1426	1.90	2860	2875	2860	3715	2005	2860	2869.44	1.41	-286	2913	2886	2873	2846	2833	2880	2840	139	855	500	1940	5	1	27496125	791	5.48	0.74	12	0.01	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.45	N	241520	500	139 억	388111	N	N	0	N	N
18	20241127	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-10	5	-0.35	214899875	74811	123.34	2870	2900	2860	3730	2010	2870	2872.57	1.38	10052	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	786	5.45	0.74	12	0.27	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
19	20241127	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	25	2	0.87	132111265	45912	75.70	2870	2900	2860	3730	2010	2870	2877.49	1.38	9147	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	796	5.51	0.74	12	0.17	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
20	20241127	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	10	2	0.35	88689805	30882	50.92	2870	2885	2860	3730	2010	2870	2871.89	1.38	3761	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.11	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
21	20241127	131119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	10	2	0.35	69863395	24328	40.11	2870	2885	2860	3730	2010	2870	2871.73	1.38	3405	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.09	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
22	20241127	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	0	3	0.00	62830655	21886	36.08	2870	2885	2860	3730	2010	2870	2870.81	1.38	3055	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	789	5.47	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
23	20241127	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	10	2	0.35	53902900	18783	30.97	2870	2885	2860	3730	2010	2870	2869.77	1.38	3000	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
24	20241127	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	5	2	0.17	39613175	13809	22.77	2870	2880	2860	3730	2010	2870	2868.65	1.38	923	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.05	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
25	20241127	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-5	5	-0.17	18885795	6587	10.86	2870	2875	2860	3730	2010	2870	2867.13	1.38	-464	2933	2901	2848	2816	2763	2917	2832	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.02	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.43	N	241520	500	139 억	378220	N	N	0	N	N
26	20241126	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	45	2	1.59	172767820	60593	103.67	2795	2880	2795	3670	1980	2825	2851.28	1.33	12169	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	789	5.47	0.74	12	0.22	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
27	20241126	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	45	2	1.59	168571845	59131	101.17	2795	2880	2795	3670	1980	2825	2850.82	1.33	11582	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	789	5.47	0.74	12	0.22	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
28	20241126	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	35	2	1.24	104816085	36851	63.05	2795	2870	2795	3670	1980	2825	2844.32	1.33	5242	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	786	5.45	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
29	20241126	131116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	20	2	0.71	76744705	27035	46.25	2795	2860	2795	3670	1980	2825	2838.72	1.33	1533	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	782	5.42	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
30	20241126	121122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	20	2	0.71	74021690	26079	44.62	2795	2860	2795	3670	1980	2825	2838.36	1.33	1531	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	782	5.42	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
31	20241126	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	5	2	0.18	65655255	23130	39.57	2795	2860	2795	3670	1980	2825	2838.53	1.33	-613	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	778	5.39	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
32	20241126	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	20	2	0.71	50394000	17769	30.40	2795	2860	2795	3670	1980	2825	2836.06	1.33	-222	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	782	5.42	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
33	20241126	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	5	2	0.18	5159590	1837	3.14	2795	2830	2795	3670	1980	2825	2808.70	1.33	-571	2901	2862	2826	2787	2751	2845	2770	139	845	500	1920	5	1	27496125	778	5.39	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.45	N	241520	500	139 억	366016	N	N	3518	N	N
34	20241125	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	15	2	0.53	165159250	58407	143.64	2830	2865	2790	3650	1970	2810	2827.73	1.33	1784	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	777	5.38	0.73	12	0.21	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.40	N	241520	500	139 억	364352	N	N	3518	N	N
35	20241125	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	35	2	1.25	152819390	54042	132.91	2830	2865	2790	3650	1970	2810	2827.79	1.33	1896	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	782	5.42	0.73	12	0.20	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
36	20241125	141113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	25	2	0.89	138468705	48988	120.48	2830	2865	2790	3650	1970	2810	2826.58	1.33	1108	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	780	5.40	0.73	12	0.18	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
37	20241125	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	5	2	0.18	89362635	31688	77.93	2830	2865	2790	3650	1970	2810	2820.08	1.33	1301	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	774	5.36	0.72	12	0.12	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
38	20241125	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-10	5	-0.36	53509585	19041	46.83	2830	2830	2790	3650	1970	2810	2810.23	1.33	1116	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	770	5.33	0.72	12	0.07	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
39	20241125	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-10	5	-0.36	24683280	8768	21.56	2830	2830	2790	3650	1970	2810	2815.16	1.33	-1561	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	770	5.33	0.72	12	0.03	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
40	20241125	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-5	5	-0.18	23686400	8412	20.69	2830	2830	2790	3650	1970	2810	2815.79	1.33	-1623	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	771	5.34	0.72	12	0.03	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	5140	-45.43	20240123	2155	30.16	20240805	5140	-45.43	20240123	2155	30.16	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
41	20241125	091059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	10	2	0.36	10581255	3744	9.21	2830	2830	2810	3650	1970	2810	2826.19	1.33	-1416	2860	2835	2810	2785	2760	2847	2797	139	840	500	1910	5	1	27496125	775	5.37	0.72	12	0.01	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.40	N	241520	500	139 억	364352	N	N	0	N	N
42	20241122	160959	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	15	2	0.54	114012000	40641	58.92	2795	2835	2785	3630	1960	2795	2805.34	1.30	5579	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	773	5.35	0.72	12	0.15	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
43	20241122	151013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	5	2	0.18	105538750	37623	54.54	2795	2835	2785	3630	1960	2795	2805.17	1.30	5324	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	770	5.33	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
44	20241122	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	0	3	0.00	93209690	33214	48.15	2795	2835	2785	3630	1960	2795	2806.34	1.30	3535	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	769	5.32	0.72	12	0.12	525.00	3891.00	5140	20240123	-45.62	2155	20240805	29.70	5140	-45.62	20240123	2155	29.70	20240805	5140	-45.62	20240123	2155	29.70	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
45	20241122	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	0	3	0.00	78470330	27943	40.51	2795	2835	2785	3630	1960	2795	2808.23	1.30	4358	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	769	5.32	0.72	12	0.10	525.00	3891.00	5140	20240123	-45.62	2155	20240805	29.70	5140	-45.62	20240123	2155	29.70	20240805	5140	-45.62	20240123	2155	29.70	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
46	20241122	121015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	15	2	0.54	51799460	18391	26.66	2795	2835	2795	3630	1960	2795	2816.57	1.30	3935	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	773	5.35	0.72	12	0.07	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
47	20241122	111006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	5	2	0.18	51023355	18114	26.26	2795	2835	2795	3630	1960	2795	2816.79	1.30	3940	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	770	5.33	0.72	12	0.07	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
48	20241122	101024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	25	2	0.89	27339070	9688	14.04	2795	2835	2795	3630	1960	2795	2821.95	1.30	983	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	775	5.37	0.72	12	0.04	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
49	20241122	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	35	2	1.25	14649080	5190	7.52	2795	2835	2795	3630	1960	2795	2822.56	1.30	-514	2851	2822	2781	2752	2711	2837	2767	139	835	500	1900	5	1	27496125	778	5.39	0.73	12	0.02	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.40	N	241520	500	139 억	358773	N	N	0	N	N
50	20241121	161005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	25	2	0.90	191636695	68979	227.83	2785	2810	2740	3600	1940	2770	2778.19	1.31	-3602	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	769	5.32	0.72	12	0.25	525.00	3891.00	5140	20240123	-45.62	2155	20240805	29.70	5140	-45.62	20240123	2155	29.70	20240805	5140	-45.62	20240123	2155	29.70	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
51	20241121	151027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	20	2	0.72	190468385	68561	226.45	2785	2810	2740	3600	1940	2770	2778.09	1.31	-3598	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	767	5.31	0.72	12	0.25	525.00	3891.00	5140	20240123	-45.72	2155	20240805	29.47	5140	-45.72	20240123	2155	29.47	20240805	5140	-45.72	20240123	2155	29.47	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
52	20241121	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	20	2	0.72	158676835	57151	188.76	2785	2810	2740	3600	1940	2770	2776.45	1.31	-3484	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	767	5.31	0.72	12	0.21	525.00	3891.00	5140	20240123	-45.72	2155	20240805	29.47	5140	-45.72	20240123	2155	29.47	20240805	5140	-45.72	20240123	2155	29.47	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
53	20241121	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	10	2	0.36	139239270	50170	165.70	2785	2810	2740	3600	1940	2770	2775.35	1.31	-313	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	764	5.30	0.71	12	0.18	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
54	20241121	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	5	2	0.18	99328490	35803	118.25	2785	2810	2740	3600	1940	2770	2774.31	1.31	669	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	763	5.29	0.71	12	0.13	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
55	20241121	111021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	10	2	0.36	86757280	31275	103.30	2785	2810	2740	3600	1940	2770	2774.01	1.31	-714	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	764	5.30	0.71	12	0.11	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
56	20241121	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	30	2	1.08	83160410	29983	99.03	2785	2810	2740	3600	1940	2770	2773.59	1.31	-992	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	770	5.33	0.72	12	0.11	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
57	20241121	091022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	5	2	0.18	1770930	637	2.10	2785	2785	2775	3600	1940	2770	2780.11	1.31	-323	2810	2790	2760	2740	2710	2800	2750	139	830	500	1880	5	1	27496125	763	5.29	0.71	12	0.00	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.38	N	241520	500	139 억	359566	N	N	0	N	N
58	20241120	161013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	20	2	0.73	83779790	30267	61.47	2730	2780	2730	3575	1925	2750	2768.02	1.29	5143	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	762	5.28	0.71	12	0.11	525.00	3891.00	5140	20240123	-46.11	2155	20240805	28.54	5140	-46.11	20240123	2155	28.54	20240805	5140	-46.11	20240123	2155	28.54	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
59	20241120	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	25	2	0.91	79954420	28886	58.67	2730	2780	2730	3575	1925	2750	2767.93	1.29	5019	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	763	5.29	0.71	12	0.11	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
60	20241120	141027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	20	2	0.73	70042705	25316	51.42	2730	2780	2730	3575	1925	2750	2766.74	1.29	4264	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	762	5.28	0.71	12	0.09	525.00	3891.00	5140	20240123	-46.11	2155	20240805	28.54	5140	-46.11	20240123	2155	28.54	20240805	5140	-46.11	20240123	2155	28.54	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
61	20241120	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	25	2	0.91	65082355	23526	47.78	2730	2780	2730	3575	1925	2750	2766.40	1.29	4264	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	763	5.29	0.71	12	0.09	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
62	20241120	121027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	25	2	0.91	55813805	20181	40.99	2730	2780	2730	3575	1925	2750	2765.66	1.29	3358	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	763	5.29	0.71	12	0.07	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
63	20241120	111030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	30	2	1.09	52986895	19162	38.92	2730	2780	2730	3575	1925	2750	2765.21	1.29	3303	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	764	5.30	0.71	12	0.07	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
64	20241120	101026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	25	2	0.91	34091815	12356	25.09	2730	2775	2730	3575	1925	2750	2759.13	1.29	1673	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	763	5.29	0.71	12	0.04	525.00	3891.00	5140	20240123	-46.01	2155	20240805	28.77	5140	-46.01	20240123	2155	28.77	20240805	5140	-46.01	20240123	2155	28.77	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
65	20241120	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	-5	5	-0.18	5756235	2092	4.25	2730	2775	2730	3575	1925	2750	2751.55	1.29	-25	2803	2776	2743	2716	2683	2790	2730	139	825	500	1870	5	1	27496125	755	5.23	0.71	12	0.01	525.00	3891.00	5140	20240123	-46.60	2155	20240805	27.38	5140	-46.60	20240123	2155	27.38	20240805	5140	-46.60	20240123	2155	27.38	20240805	3.40	N	241520	500	139 억	354423	N	N	0	N	N
66	20241119	160930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	25	2	0.92	134250210	49045	61.83	2710	2770	2710	3540	1910	2725	2737.29	1.27	6023	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	756	5.24	0.71	12	0.18	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
67	20241119	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	25	2	0.92	125433015	45832	57.78	2710	2770	2710	3540	1910	2725	2736.80	1.27	3813	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	756	5.24	0.71	12	0.17	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
68	20241119	140944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	25	2	0.92	109683215	40098	50.55	2710	2770	2710	3540	1910	2725	2735.38	1.27	4318	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	756	5.24	0.71	12	0.15	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
69	20241119	130948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2745	20	2	0.73	98938385	36183	45.61	2710	2770	2710	3540	1910	2725	2734.39	1.27	4080	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	755	5.23	0.71	12	0.13	525.00	3891.00	5140	20240123	-46.60	2155	20240805	27.38	5140	-46.60	20240123	2155	27.38	20240805	5140	-46.60	20240123	2155	27.38	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
70	20241119	120936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2735	10	2	0.37	90640220	33149	41.79	2710	2770	2710	3540	1910	2725	2734.33	1.27	2335	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	752	5.21	0.70	12	0.12	525.00	3891.00	5140	20240123	-46.79	2155	20240805	26.91	5140	-46.79	20240123	2155	26.91	20240805	5140	-46.79	20240123	2155	26.91	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
71	20241119	110948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2750	25	2	0.92	45924510	16735	21.10	2710	2770	2710	3540	1910	2725	2744.22	1.27	1883	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	756	5.24	0.71	12	0.06	525.00	3891.00	5140	20240123	-46.50	2155	20240805	27.61	5140	-46.50	20240123	2155	27.61	20240805	5140	-46.50	20240123	2155	27.61	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
72	20241119	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	30	2	1.10	44821480	16333	20.59	2710	2770	2710	3540	1910	2725	2744.23	1.27	1892	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	758	5.25	0.71	12	0.06	525.00	3891.00	5140	20240123	-46.40	2155	20240805	27.84	5140	-46.40	20240123	2155	27.84	20240805	5140	-46.40	20240123	2155	27.84	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
73	20241119	091005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	35	2	1.28	12660820	4618	5.82	2710	2760	2710	3540	1910	2725	2741.62	1.27	871	2835	2780	2700	2645	2565	2807	2672	139	815	500	1850	5	1	27496125	759	5.26	0.71	12	0.02	525.00	3891.00	5140	20240123	-46.30	2155	20240805	28.07	5140	-46.30	20240123	2155	28.07	20240805	5140	-46.30	20240123	2155	28.07	20240805	3.41	N	241520	500	139 억	348400	N	N	0	N	N
74	20241118	160935	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	70	2	2.64	215812095	79318	155.23	2620	2755	2620	3450	1860	2655	2720.85	1.20	19703	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	749	5.19	0.70	12	0.29	525.00	3891.00	5140	20240123	-46.98	2155	20240805	26.45	5140	-46.98	20240123	2155	26.45	20240805	5140	-46.98	20240123	2155	26.45	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
75	20241118	150947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	65	2	2.45	208631865	76676	150.06	2620	2755	2620	3450	1860	2655	2720.95	1.20	19972	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	748	5.18	0.70	12	0.28	525.00	3891.00	5140	20240123	-47.08	2155	20240805	26.22	5140	-47.08	20240123	2155	26.22	20240805	5140	-47.08	20240123	2155	26.22	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
76	20241118	140949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	75	2	2.82	176030890	64650	126.53	2620	2755	2620	3450	1860	2655	2722.83	1.20	13644	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	751	5.20	0.70	12	0.24	525.00	3891.00	5140	20240123	-46.89	2155	20240805	26.68	5140	-46.89	20240123	2155	26.68	20240805	5140	-46.89	20240123	2155	26.68	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
77	20241118	130941	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	75	2	2.82	169288185	62171	121.67	2620	2755	2620	3450	1860	2655	2722.94	1.20	14486	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	751	5.20	0.70	12	0.23	525.00	3891.00	5140	20240123	-46.89	2155	20240805	26.68	5140	-46.89	20240123	2155	26.68	20240805	5140	-46.89	20240123	2155	26.68	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
78	20241118	120947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	85	2	3.20	160327495	58869	115.21	2620	2755	2620	3450	1860	2655	2723.46	1.20	13266	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	753	5.22	0.70	12	0.21	525.00	3891.00	5140	20240123	-46.69	2155	20240805	27.15	5140	-46.69	20240123	2155	27.15	20240805	5140	-46.69	20240123	2155	27.15	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
79	20241118	110947	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	75	2	2.82	114742425	42174	82.54	2620	2755	2620	3450	1860	2655	2720.69	1.20	12430	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	751	5.20	0.70	12	0.15	525.00	3891.00	5140	20240123	-46.89	2155	20240805	26.68	5140	-46.89	20240123	2155	26.68	20240805	5140	-46.89	20240123	2155	26.68	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
80	20241118	100935	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	70	2	2.64	107214890	39418	77.14	2620	2755	2620	3450	1860	2655	2719.95	1.20	11647	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	749	5.19	0.70	12	0.14	525.00	3891.00	5140	20240123	-46.98	2155	20240805	26.45	5140	-46.98	20240123	2155	26.45	20240805	5140	-46.98	20240123	2155	26.45	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
81	20241118	090934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2720	65	2	2.45	35938140	13408	26.24	2620	2720	2620	3450	1860	2655	2680.35	1.20	2760	2741	2697	2641	2597	2541	2670	2570	139	795	500	1800	5	1	27496125	748	5.18	0.70	12	0.05	525.00	3891.00	5140	20240123	-47.08	2155	20240805	26.22	5140	-47.08	20240123	2155	26.22	20240805	5140	-47.08	20240123	2155	26.22	20240805	3.42	N	241520	500	139 억	328697	N	N	0	N	N
82	20241115	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	10	2	0.38	134314155	50992	52.14	2685	2685	2585	3435	1855	2645	2634.02	1.23	-6107	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	730	5.06	0.68	12	0.19	525.00	3891.00	5140	20240123	-48.35	2155	20240805	23.20	5140	-48.35	20240123	2155	23.20	20240805	5140	-48.35	20240123	2155	23.20	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
83	20241115	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	20	2	0.76	126577700	48080	49.16	2685	2685	2585	3435	1855	2645	2632.65	1.23	-5876	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	733	5.08	0.68	12	0.17	525.00	3891.00	5140	20240123	-48.15	2155	20240805	23.67	5140	-48.15	20240123	2155	23.67	20240805	5140	-48.15	20240123	2155	23.67	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
84	20241115	141028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	30	2	1.13	116919535	44472	45.47	2685	2685	2585	3435	1855	2645	2629.06	1.23	-5702	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	736	5.10	0.69	12	0.16	525.00	3891.00	5140	20240123	-47.96	2155	20240805	24.13	5140	-47.96	20240123	2155	24.13	20240805	5140	-47.96	20240123	2155	24.13	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
85	20241115	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2665	20	2	0.76	106162940	40431	41.34	2685	2685	2585	3435	1855	2645	2625.78	1.23	-5434	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	733	5.08	0.68	12	0.15	525.00	3891.00	5140	20240123	-48.15	2155	20240805	23.67	5140	-48.15	20240123	2155	23.67	20240805	5140	-48.15	20240123	2155	23.67	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
86	20241115	121028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	15	2	0.57	96071335	36640	37.46	2685	2685	2585	3435	1855	2645	2622.03	1.23	-6495	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	731	5.07	0.68	12	0.13	525.00	3891.00	5140	20240123	-48.25	2155	20240805	23.43	5140	-48.25	20240123	2155	23.43	20240805	5140	-48.25	20240123	2155	23.43	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
87	20241115	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	-5	5	-0.19	79807270	30498	31.18	2685	2685	2585	3435	1855	2645	2616.80	1.23	-6625	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	726	5.03	0.68	12	0.11	525.00	3891.00	5140	20240123	-48.64	2155	20240805	22.51	5140	-48.64	20240123	2155	22.51	20240805	5140	-48.64	20240123	2155	22.51	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
88	20241115	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2620	-25	5	-0.95	62101585	23716	24.25	2685	2685	2585	3435	1855	2645	2618.55	1.23	-6540	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	720	4.99	0.67	12	0.09	525.00	3891.00	5140	20240123	-49.03	2155	20240805	21.58	5140	-49.03	20240123	2155	21.58	20240805	5140	-49.03	20240123	2155	21.58	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
89	20241115	090914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2655	10	2	0.38	7494520	2825	2.89	2685	2685	2635	3435	1855	2645	2652.93	1.23	-1905	2741	2692	2656	2607	2571	2675	2590	139	790	500	1790	5	1	27496125	730	5.06	0.68	12	0.01	525.00	3891.00	5140	20240123	-48.35	2155	20240805	23.20	5140	-48.35	20240123	2155	23.20	20240805	5140	-48.35	20240123	2155	23.20	20240805	3.41	N	241520	500	139 억	336830	N	N	0	N	N
90	20241114	160958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	35	2	1.33	242050000	90844	64.46	2660	2705	2620	3425	1845	2635	2664.46	1.33	-27499	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	734	5.09	0.69	12	0.33	525.00	3891.00	5140	20240123	-48.05	2155	20240805	23.90	5140	-48.05	20240123	2155	23.90	20240805	5140	-48.05	20240123	2155	23.90	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
91	20241114	151005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	10	2	0.38	215334365	80786	57.33	2660	2705	2620	3425	1845	2635	2665.49	1.33	-27669	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	727	5.04	0.68	12	0.29	525.00	3891.00	5140	20240123	-48.54	2155	20240805	22.74	5140	-48.54	20240123	2155	22.74	20240805	5140	-48.54	20240123	2155	22.74	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
92	20241114	140956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	55	2	2.09	199502150	74830	53.10	2660	2705	2620	3425	1845	2635	2666.07	1.33	-25626	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	740	5.12	0.69	12	0.27	525.00	3891.00	5140	20240123	-47.67	2155	20240805	24.83	5140	-47.67	20240123	2155	24.83	20240805	5140	-47.67	20240123	2155	24.83	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
93	20241114	130958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	55	2	2.09	186246430	69893	49.60	2660	2705	2620	3425	1845	2635	2664.74	1.33	-25877	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	740	5.12	0.69	12	0.25	525.00	3891.00	5140	20240123	-47.67	2155	20240805	24.83	5140	-47.67	20240123	2155	24.83	20240805	5140	-47.67	20240123	2155	24.83	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
94	20241114	120955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	55	2	2.09	174537080	65545	46.51	2660	2690	2620	3425	1845	2635	2662.86	1.33	-25339	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	740	5.12	0.69	12	0.24	525.00	3891.00	5140	20240123	-47.67	2155	20240805	24.83	5140	-47.67	20240123	2155	24.83	20240805	5140	-47.67	20240123	2155	24.83	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
95	20241114	110954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2670	35	2	1.33	31927390	11995	8.51	2660	2680	2640	3425	1845	2635	2661.72	1.33	131	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	734	5.09	0.69	12	0.04	525.00	3891.00	5140	20240123	-48.05	2155	20240805	23.90	5140	-48.05	20240123	2155	23.90	20240805	5140	-48.05	20240123	2155	23.90	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
96	20241114	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2640	5	2	0.19	1015490	383	0.27	2660	2660	2640	3425	1845	2635	2651.41	1.33	35	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	726	5.03	0.68	12	0.00	525.00	3891.00	5140	20240123	-48.64	2155	20240805	22.51	5140	-48.64	20240123	2155	22.51	20240805	5140	-48.64	20240123	2155	22.51	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
97	20241114	090950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	1.33	0	2828	2731	2683	2586	2538	2707	2562	139	790	500	1790	5	1	27496125	725	5.02	0.68	12	0.00	525.00	3891.00	5140	20240123	-48.74	2155	20240805	22.27	5140	-48.74	20240123	2155	22.27	20240805	5140	-48.74	20240123	2155	22.27	20240805	3.39	N	241520	500	139 억	366649	N	N	0	N	N
98	20241113	160632	57	100.00	KOSDAQ	금융	N	N	N	N	N	2635	-150	5	-5.39	372915880	139422	119.50	2745	2780	2635	3620	1950	2785	2674.73	1.42	-22206	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	725	5.02	0.68	12	0.51	525.00	3891.00	5140	20240123	-48.74	2155	20240805	22.27	5140	-48.74	20240123	2155	22.27	20240805	5140	-48.74	20240123	2155	22.27	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
99	20241113	150702	57	100.00	KOSDAQ	금융	N	N	N	N	N	2645	-140	5	-5.03	337456430	125978	107.98	2745	2780	2640	3620	1950	2785	2678.69	1.42	-17124	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	727	5.04	0.68	12	0.46	525.00	3891.00	5140	20240123	-48.54	2155	20240805	22.74	5140	-48.54	20240123	2155	22.74	20240805	5140	-48.54	20240123	2155	22.74	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
100	20241113	140700	57	100.00	KOSDAQ	금융	N	N	N	N	N	2660	-125	5	-4.49	273005865	101638	87.12	2745	2780	2645	3620	1950	2785	2686.06	1.42	-13298	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	731	5.07	0.68	12	0.37	525.00	3891.00	5140	20240123	-48.25	2155	20240805	23.43	5140	-48.25	20240123	2155	23.43	20240805	5140	-48.25	20240123	2155	23.43	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
101	20241113	130700	57	100.00	KOSDAQ	금융	N	N	N	N	N	2675	-110	5	-3.95	263603175	98108	84.09	2745	2780	2645	3620	1950	2785	2686.87	1.42	-12425	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	736	5.10	0.69	12	0.36	525.00	3891.00	5140	20240123	-47.96	2155	20240805	24.13	5140	-47.96	20240123	2155	24.13	20240805	5140	-47.96	20240123	2155	24.13	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
102	20241113	120652	57	100.00	KOSDAQ	금융	N	N	N	N	N	2690	-95	5	-3.41	205182185	76183	65.30	2745	2780	2655	3620	1950	2785	2693.28	1.42	-6561	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	740	5.12	0.69	12	0.28	525.00	3891.00	5140	20240123	-47.67	2155	20240805	24.83	5140	-47.67	20240123	2155	24.83	20240805	5140	-47.67	20240123	2155	24.83	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
103	20241113	110651	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	-100	5	-3.59	193858525	71959	61.68	2745	2780	2655	3620	1950	2785	2694.01	1.42	-4034	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	738	5.11	0.69	12	0.26	525.00	3891.00	5140	20240123	-47.76	2155	20240805	24.59	5140	-47.76	20240123	2155	24.59	20240805	5140	-47.76	20240123	2155	24.59	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
104	20241113	100652	57	100.00	KOSDAQ	금융	N	N	N	N	N	2710	-75	5	-2.69	82643765	30380	26.04	2745	2780	2700	3620	1950	2785	2720.33	1.42	6979	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	745	5.16	0.70	12	0.11	525.00	3891.00	5140	20240123	-47.28	2155	20240805	25.75	5140	-47.28	20240123	2155	25.75	20240805	5140	-47.28	20240123	2155	25.75	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
105	20241113	090643	57	100.00	KOSDAQ	금융	N	N	N	N	N	2755	-30	5	-1.08	6860990	2504	2.15	2745	2780	2725	3620	1950	2785	2740.01	1.42	405	3065	2925	2805	2665	2545	2865	2605	139	835	500	1890	5	1	27496125	758	5.25	0.71	12	0.01	525.00	3891.00	5140	20240123	-46.40	2155	20240805	27.84	5140	-46.40	20240123	2155	27.84	20240805	5140	-46.40	20240123	2155	27.84	20240805	3.41	N	241520	500	139 억	389733	N	N	0	N	N
106	20241112	160922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-100	5	-3.47	327442745	116371	138.71	2895	2945	2685	3750	2020	2885	2813.78	1.50	-23106	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	766	5.30	0.72	12	0.42	525.00	3891.00	5140	20240123	-45.82	2155	20240805	29.23	5140	-45.82	20240123	2155	29.23	20240805	5140	-45.82	20240123	2155	29.23	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
107	20241112	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-120	5	-4.16	310286905	110177	131.33	2895	2945	2685	3750	2020	2885	2816.26	1.50	-18730	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	760	5.27	0.71	12	0.40	525.00	3891.00	5140	20240123	-46.21	2155	20240805	28.31	5140	-46.21	20240123	2155	28.31	20240805	5140	-46.21	20240123	2155	28.31	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
108	20241112	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2780	-105	5	-3.64	254123140	89838	107.08	2895	2945	2685	3750	2020	2885	2828.68	1.50	-17683	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	764	5.30	0.71	12	0.33	525.00	3891.00	5140	20240123	-45.91	2155	20240805	29.00	5140	-45.91	20240123	2155	29.00	20240805	5140	-45.91	20240123	2155	29.00	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
109	20241112	130936	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-85	5	-2.95	208098545	73282	87.35	2895	2945	2685	3750	2020	2885	2839.70	1.50	-12094	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	770	5.33	0.72	12	0.27	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
110	20241112	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-80	5	-2.77	192899440	67856	80.88	2895	2945	2685	3750	2020	2885	2842.78	1.50	-11599	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	771	5.34	0.72	12	0.25	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	5140	-45.43	20240123	2155	30.16	20240805	5140	-45.43	20240123	2155	30.16	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
111	20241112	110929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	-25	5	-0.87	160591695	56395	67.22	2895	2945	2685	3750	2020	2885	2847.62	1.50	-8939	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	786	5.45	0.74	12	0.21	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
112	20241112	100927	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-75	5	-2.60	125077750	43778	52.18	2895	2945	2685	3750	2020	2885	2857.09	1.50	-10927	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	773	5.35	0.72	12	0.16	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
113	20241112	090926	57	100.00	KOSDAQ	금융	N	N	N	N	N	2940	55	2	1.91	31711580	10834	12.91	2895	2945	2895	3750	2020	2885	2927.04	1.50	-5921	2978	2931	2883	2836	2788	2955	2860	139	865	500	1960	5	1	27496125	808	5.60	0.76	12	0.04	525.00	3891.00	5140	20240123	-42.80	2155	20240805	36.43	5140	-42.80	20240123	2155	36.43	20240805	5140	-42.80	20240123	2155	36.43	20240805	3.43	N	241520	500	139 억	413235	N	N	0	N	N
114	20241111	160919	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	30	2	1.05	241409795	83645	277.42	2850	2930	2835	3710	2000	2855	2886.12	1.51	-2042	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	793	5.50	0.74	12	0.30	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
115	20241111	150946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	25	2	0.88	234904990	81390	269.94	2850	2930	2835	3710	2000	2855	2886.17	1.51	-1502	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.30	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
116	20241111	140934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	25	2	0.88	222345685	77021	255.45	2850	2930	2835	3710	2000	2855	2886.82	1.51	-2039	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	792	5.49	0.74	12	0.28	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
117	20241111	130931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2910	55	2	1.93	183029570	63494	210.59	2850	2930	2835	3710	2000	2855	2882.63	1.51	-2131	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	800	5.54	0.75	12	0.23	525.00	3891.00	5140	20240123	-43.39	2155	20240805	35.03	5140	-43.39	20240123	2155	35.03	20240805	5140	-43.39	20240123	2155	35.03	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
118	20241111	120927	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	35	2	1.23	144172895	50098	166.16	2850	2930	2835	3710	2000	2855	2877.82	1.51	-1386	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	795	5.50	0.74	12	0.18	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
119	20241111	110925	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-20	5	-0.70	41591545	14639	48.55	2850	2870	2835	3710	2000	2855	2841.15	1.51	-4973	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	780	5.40	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
120	20241111	100919	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	-5	5	-0.18	27319000	9609	31.87	2850	2870	2840	3710	2000	2855	2843.06	1.51	-4437	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	784	5.43	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
121	20241111	090917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	5	2	0.18	2097465	734	2.43	2850	2870	2850	3710	2000	2855	2857.58	1.51	-122	2891	2872	2851	2832	2811	2875	2835	139	855	500	1940	5	1	27496125	786	5.45	0.74	12	0.00	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.44	N	241520	500	139 억	416047	N	N	2145	N	N
122	20241108	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	5	2	0.18	85982025	30151	98.18	2855	2870	2830	3705	1995	2850	2851.71	1.50	2795	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	785	5.44	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.45	N	241520	500	139 억	413252	N	N	2145	N	N
123	20241108	150921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	10	2	0.35	84326125	29571	96.29	2855	2870	2830	3705	1995	2850	2851.65	1.50	2968	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	786	5.45	0.74	12	0.11	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
124	20241108	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	5	2	0.18	64561055	22632	73.70	2855	2870	2830	3705	1995	2850	2852.64	1.50	2782	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	785	5.44	0.73	12	0.08	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
125	20241108	130920	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	10	2	0.35	61170060	21447	69.84	2855	2865	2830	3705	1995	2850	2852.15	1.50	2825	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	786	5.45	0.74	12	0.08	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
126	20241108	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	10	2	0.35	52800730	18519	60.30	2855	2865	2830	3705	1995	2850	2851.17	1.50	1276	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	786	5.45	0.74	12	0.07	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
127	20241108	110917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	10	2	0.35	48545890	17030	55.46	2855	2865	2830	3705	1995	2850	2850.61	1.50	947	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	786	5.45	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
128	20241108	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	5	2	0.18	29476025	10351	33.71	2855	2865	2830	3705	1995	2850	2847.65	1.50	577	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	785	5.44	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
129	20241108	090913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	5	2	0.18	4736445	1659	5.40	2855	2855	2855	3705	1995	2850	2855.00	1.50	50	2903	2876	2843	2816	2783	2880	2820	139	855	500	1930	5	1	27496125	785	5.44	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.45	N	241520	500	139 억	413252	N	N	0	N	N
130	20241107	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	0	3	0.00	86888565	30709	56.62	2850	2870	2810	3705	1995	2850	2829.33	1.51	-1574	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	784	5.43	0.73	12	0.11	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
131	20241107	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	0	3	0.00	73733820	26068	48.06	2850	2870	2810	3705	1995	2850	2828.52	1.51	-2872	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	784	5.43	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
132	20241107	140921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-25	5	-0.88	66877580	23658	43.62	2850	2870	2810	3705	1995	2850	2826.85	1.51	-2569	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	777	5.38	0.73	12	0.09	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
133	20241107	130921	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-15	5	-0.53	48583500	17173	31.66	2850	2870	2820	3705	1995	2850	2829.06	1.51	-2574	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	780	5.40	0.73	12	0.06	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
134	20241107	120916	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-15	5	-0.53	38087650	13463	24.82	2850	2870	2820	3705	1995	2850	2829.06	1.51	-2726	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	780	5.40	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
135	20241107	110913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-25	5	-0.88	33367165	11794	21.75	2850	2870	2820	3705	1995	2850	2829.16	1.51	-2836	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	777	5.38	0.73	12	0.04	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
136	20241107	100914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	-20	5	-0.70	29453950	10407	19.19	2850	2870	2820	3705	1995	2850	2830.21	1.51	-2420	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	778	5.39	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
137	20241107	090913	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-5	5	-0.18	7237510	2542	4.69	2850	2870	2845	3705	1995	2850	2847.17	1.51	-2215	2913	2881	2848	2816	2783	2865	2800	139	855	500	1930	5	1	27496125	782	5.42	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.44	N	241520	500	139 억	414796	N	N	0	N	N
138	20241106	160922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	154597760	54237	58.31	2860	2880	2815	3695	1995	2845	2850.41	1.54	-9050	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	784	5.43	0.73	12	0.20	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
139	20241106	150949	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	151974760	53315	57.32	2860	2880	2815	3695	1995	2845	2850.51	1.54	-9233	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	784	5.43	0.73	12	0.19	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
140	20241106	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	5	2	0.18	149084765	52301	56.23	2860	2880	2815	3695	1995	2845	2850.51	1.54	-9228	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	784	5.43	0.73	12	0.19	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
141	20241106	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	-5	5	-0.18	119469885	41835	44.98	2860	2880	2825	3695	1995	2845	2855.74	1.54	-8310	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	781	5.41	0.73	12	0.15	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
142	20241106	120920	57	100.00	KOSDAQ	금융	N	N	N	N	N	2860	15	2	0.53	77946365	27224	29.27	2860	2880	2845	3695	1995	2845	2863.15	1.54	1697	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	786	5.45	0.74	12	0.10	525.00	3891.00	5140	20240123	-44.36	2155	20240805	32.71	5140	-44.36	20240123	2155	32.71	20240805	5140	-44.36	20240123	2155	32.71	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
143	20241106	110923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	10	2	0.35	73539685	25679	27.61	2860	2880	2845	3695	1995	2845	2863.81	1.54	2556	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	785	5.44	0.73	12	0.09	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
144	20241106	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	20	2	0.70	48418530	16929	18.20	2860	2870	2845	3695	1995	2845	2860.09	1.54	281	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	788	5.46	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
145	20241106	090924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	0	3	0.00	4437600	1555	1.67	2860	2860	2845	3695	1995	2845	2853.76	1.54	-919	2925	2885	2820	2780	2715	2905	2800	139	850	500	1930	5	1	27496125	782	5.42	0.73	12	0.01	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.42	N	241520	500	139 억	423537	N	N	0	N	N
146	20241105	160857	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	35	2	1.25	262484540	92991	105.92	2810	2860	2755	3650	1970	2810	2822.67	1.42	33388	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	782	5.42	0.73	12	0.34	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
147	20241105	150916	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	45	2	1.60	256682505	90954	103.60	2810	2860	2755	3650	1970	2810	2822.11	1.42	33838	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	785	5.44	0.73	12	0.33	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
148	20241105	140909	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	30	2	1.07	249151805	88305	100.58	2810	2860	2755	3650	1970	2810	2821.49	1.42	33313	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	781	5.41	0.73	12	0.32	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
149	20241105	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	45	2	1.60	144768525	51396	58.54	2810	2855	2755	3650	1970	2810	2816.73	1.42	14525	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	785	5.44	0.73	12	0.19	525.00	3891.00	5140	20240123	-44.46	2155	20240805	32.48	5140	-44.46	20240123	2155	32.48	20240805	5140	-44.46	20240123	2155	32.48	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
150	20241105	120908	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	40	2	1.42	142175020	50486	57.51	2810	2855	2755	3650	1970	2810	2816.13	1.42	14323	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	784	5.43	0.73	12	0.18	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
151	20241105	110855	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	30	2	1.07	103552770	36929	42.06	2810	2845	2755	3650	1970	2810	2804.10	1.42	10329	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	781	5.41	0.73	12	0.13	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
152	20241105	100905	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	25	2	0.89	79765095	28538	32.51	2810	2845	2755	3650	1970	2810	2795.05	1.42	8728	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	780	5.40	0.73	12	0.10	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
153	20241105	090901	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	0	3	0.00	8713810	3101	3.53	2810	2810	2810	3650	1970	2810	2810.00	1.42	2224	2883	2846	2813	2776	2743	2830	2760	139	840	500	1910	5	1	27496125	773	5.35	0.72	12	0.01	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.40	N	241520	500	139 억	390445	N	N	0	N	N
154	20241104	160856	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-5	5	-0.18	246077430	87622	155.10	2850	2850	2780	3655	1975	2815	2808.40	1.34	23192	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	773	5.35	0.72	12	0.32	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
155	20241104	150914	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-15	5	-0.53	238156725	84822	150.14	2850	2850	2780	3655	1975	2815	2807.72	1.34	23495	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	770	5.33	0.72	12	0.31	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
156	20241104	140858	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	0	3	0.00	213818175	76134	134.76	2850	2850	2780	3655	1975	2815	2808.45	1.34	22035	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	774	5.36	0.72	12	0.28	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
157	20241104	130833	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	30	2	1.07	39737010	14034	24.84	2850	2850	2825	3655	1975	2815	2831.48	1.34	-2644	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	782	5.42	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
158	20241104	120845	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	35	2	1.24	37902350	13389	23.70	2850	2850	2825	3655	1975	2815	2830.86	1.34	-2670	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	784	5.43	0.73	12	0.05	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
159	20241104	110839	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	25	2	0.89	33052205	11683	20.68	2850	2850	2825	3655	1975	2815	2829.09	1.34	-2325	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	781	5.41	0.73	12	0.04	525.00	3891.00	5140	20240123	-44.75	2155	20240805	31.79	5140	-44.75	20240123	2155	31.79	20240805	5140	-44.75	20240123	2155	31.79	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
160	20241104	100829	57	100.00	KOSDAQ	금융	N	N	N	N	N	2830	15	2	0.53	21961530	7762	13.74	2850	2850	2825	3655	1975	2815	2829.36	1.34	-2324	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	778	5.39	0.73	12	0.03	525.00	3891.00	5140	20240123	-44.94	2155	20240805	31.32	5140	-44.94	20240123	2155	31.32	20240805	5140	-44.94	20240123	2155	31.32	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
161	20241104	090840	57	100.00	KOSDAQ	금융	N	N	N	N	N	2850	35	2	1.24	877390	308	0.55	2850	2850	2840	3655	1975	2815	2848.67	1.34	0	2871	2842	2821	2792	2771	2832	2782	139	840	500	1910	5	1	27496125	784	5.43	0.73	12	0.00	525.00	3891.00	5140	20240123	-44.55	2155	20240805	32.25	5140	-44.55	20240123	2155	32.25	20240805	5140	-44.55	20240123	2155	32.25	20240805	3.39	N	241520	500	139 억	367375	N	N	670	N	N
162	20241101	160812	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-25	5	-0.88	158572810	56447	201.64	2850	2850	2800	3690	1990	2840	2809.23	1.39	-15648	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.21	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.40	N	241520	500	139 억	383473	N	N	670	N	N
163	20241101	150829	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-25	5	-0.88	150385330	53539	191.25	2850	2850	2800	3690	1990	2840	2808.89	1.39	-13867	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.19	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
164	20241101	140800	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-25	5	-0.88	141642470	50425	180.13	2850	2850	2800	3690	1990	2840	2808.97	1.39	-12697	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.18	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
165	20241101	130948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-20	5	-0.70	106215425	37814	135.08	2850	2850	2800	3690	1990	2840	2808.89	1.39	-8423	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	775	5.37	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
166	20241101	120948	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-35	5	-1.23	105547510	37577	134.23	2850	2850	2800	3690	1990	2840	2808.83	1.39	-8258	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	771	5.34	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	5140	-45.43	20240123	2155	30.16	20240805	5140	-45.43	20240123	2155	30.16	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
167	20241101	110945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-25	5	-0.88	104929975	37357	133.45	2850	2850	2800	3690	1990	2840	2808.84	1.39	-8230	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	774	5.36	0.72	12	0.14	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
168	20241101	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-30	5	-1.06	49065210	17467	62.40	2850	2850	2800	3690	1990	2840	2809.02	1.39	-6139	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	773	5.35	0.72	12	0.06	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N
169	20241101	090944	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-20	5	-0.70	6296060	2234	7.98	2850	2850	2815	3690	1990	2840	2818.29	1.39	648	2883	2861	2838	2816	2793	2850	2805	139	850	500	1930	5	1	27496125	775	5.37	0.72	12	0.01	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.40	N	241520	500	139 억	383473	N	N	1141	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History