KissMeData/309960/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161235	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-50	5	-1.33	180658790	48732	104.84	3770	3780	3675	4900	2640	3770	3707.19	0.31	-788	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	864	13.10	0.74	12	0.21	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
3	20241129	151252	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	-55	5	-1.46	175049030	47224	101.59	3770	3780	3675	4900	2640	3770	3706.78	0.31	468	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	863	13.08	0.74	12	0.20	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
4	20241129	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-10	5	-0.27	36573165	9803	21.09	3770	3780	3700	4900	2640	3770	3730.81	0.31	-1223	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	873	13.24	0.75	12	0.04	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
5	20241129	131248	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	-35	5	-0.93	24427050	6552	14.10	3770	3780	3700	4900	2640	3770	3728.18	0.31	-1162	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	867	13.15	0.74	12	0.03	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
6	20241129	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	-35	5	-0.93	16831300	4509	9.70	3770	3780	3705	4900	2640	3770	3732.82	0.31	-1138	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	867	13.15	0.74	12	0.02	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
7	20241129	111254	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-25	5	-0.66	15408575	4126	8.88	3770	3780	3705	4900	2640	3770	3734.51	0.31	-1056	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	869	13.19	0.75	12	0.02	284.00	5014.00	7930	20240510	-52.77	3600	20241115	4.03	7930	-52.77	20240510	3600	4.03	20241115	7930	-52.77	20240510	3600	4.03	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
8	20241129	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	-30	5	-0.80	14757780	3952	8.50	3770	3780	3705	4900	2640	3770	3734.26	0.31	-935	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	868	13.17	0.75	12	0.02	284.00	5014.00	7930	20240510	-52.84	3600	20241115	3.89	7930	-52.84	20240510	3600	3.89	20241115	7930	-52.84	20240510	3600	3.89	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
9	20241129	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	-40	5	-1.06	6599655	1760	3.79	3770	3780	3730	4900	2640	3770	3749.80	0.31	-310	3830	3800	3765	3735	3700	3782	3717	232	1130	1000	2260	5	1	23217239	866	13.13	0.74	12	0.01	284.00	5014.00	7930	20240510	-52.96	3600	20241115	3.61	7930	-52.96	20240510	3600	3.61	20241115	7930	-52.96	20240510	3600	3.61	20241115	1.63	N	309960	1000	232 억	73054	N	N	0	N	N
10	20241128	161232	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	0	3	0.00	173684005	46479	178.77	3785	3795	3730	4900	2640	3770	3736.83	0.32	-1884	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	0.20	284.00	5014.00	7930	20240510	-52.46	3600	20241115	4.72	7930	-52.46	20240510	3600	4.72	20241115	7930	-52.46	20240510	3600	4.72	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
11	20241128	151257	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	0	3	0.00	168116595	44991	173.05	3785	3795	3730	4900	2640	3770	3736.67	0.32	-1590	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	0.19	284.00	5014.00	7930	20240510	-52.46	3600	20241115	4.72	7930	-52.46	20240510	3600	4.72	20241115	7930	-52.46	20240510	3600	4.72	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
12	20241128	141254	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-15	5	-0.40	154499920	41351	159.05	3785	3795	3730	4900	2640	3770	3736.30	0.32	-1678	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	872	13.22	0.75	12	0.18	284.00	5014.00	7930	20240510	-52.65	3600	20241115	4.31	7930	-52.65	20240510	3600	4.31	20241115	7930	-52.65	20240510	3600	4.31	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
13	20241128	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-20	5	-0.53	148251450	39682	152.63	3785	3795	3730	4900	2640	3770	3735.99	0.32	-1097	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	871	13.20	0.75	12	0.17	284.00	5014.00	7930	20240510	-52.71	3600	20241115	4.17	7930	-52.71	20240510	3600	4.17	20241115	7930	-52.71	20240510	3600	4.17	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
14	20241128	121251	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-10	5	-0.27	30538495	8128	31.26	3785	3795	3735	4900	2640	3770	3757.20	0.32	-1025	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	873	13.24	0.75	12	0.04	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
15	20241128	111253	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-10	5	-0.27	29013920	7722	29.70	3785	3795	3735	4900	2640	3770	3757.31	0.32	-1121	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	873	13.24	0.75	12	0.03	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
16	20241128	101252	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-15	5	-0.40	21045405	5602	21.55	3785	3795	3735	4900	2640	3770	3756.77	0.32	-179	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	872	13.22	0.75	12	0.02	284.00	5014.00	7930	20240510	-52.65	3600	20241115	4.31	7930	-52.65	20240510	3600	4.31	20241115	7930	-52.65	20240510	3600	4.31	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
17	20241128	091250	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	20	2	0.53	6554035	1730	6.65	3785	3795	3770	4900	2640	3770	3788.46	0.32	-543	3850	3810	3735	3695	3620	3830	3715	232	1130	1000	2260	5	1	23217239	880	13.35	0.76	12	0.01	284.00	5014.00	7930	20240510	-52.21	3600	20241115	5.28	7930	-52.21	20240510	3600	5.28	20241115	7930	-52.21	20240510	3600	5.28	20241115	1.63	N	309960	1000	232 억	74927	N	N	0	N	N
18	20241127	161218	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	10	2	0.27	96467680	25999	81.57	3760	3775	3660	4885	2635	3760	3710.44	0.30	5848	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	875	13.27	0.75	12	0.11	284.00	5014.00	7930	20240510	-52.46	3600	20241115	4.72	7930	-52.46	20240510	3600	4.72	20241115	7930	-52.46	20240510	3600	4.72	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
19	20241127	151244	57	100.00	KOSDAQ		금융	N	N	N	N	N	3745	-15	5	-0.40	89697725	24202	75.93	3760	3775	3660	4885	2635	3760	3706.21	0.30	6830	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	869	13.19	0.75	12	0.10	284.00	5014.00	7930	20240510	-52.77	3600	20241115	4.03	7930	-52.77	20240510	3600	4.03	20241115	7930	-52.77	20240510	3600	4.03	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
20	20241127	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	0	3	0.00	87058960	23499	73.72	3760	3775	3660	4885	2635	3760	3704.79	0.30	7110	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	873	13.24	0.75	12	0.10	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
21	20241127	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	0	3	0.00	85118015	22984	72.11	3760	3775	3660	4885	2635	3760	3703.36	0.30	7171	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	873	13.24	0.75	12	0.10	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
22	20241127	121247	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	-45	5	-1.20	75816520	20509	64.34	3760	3770	3660	4885	2635	3760	3696.74	0.30	8251	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	863	13.08	0.74	12	0.09	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
23	20241127	111241	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	-30	5	-0.80	66019475	17883	56.11	3760	3760	3660	4885	2635	3760	3691.74	0.30	7942	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	866	13.13	0.74	12	0.08	284.00	5014.00	7930	20240510	-52.96	3600	20241115	3.61	7930	-52.96	20240510	3600	3.61	20241115	7930	-52.96	20240510	3600	3.61	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
24	20241127	101241	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-40	5	-1.06	65296820	17689	55.50	3760	3760	3660	4885	2635	3760	3691.38	0.30	7982	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	864	13.10	0.74	12	0.08	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
25	20241127	091240	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-10	5	-0.27	1802695	482	1.51	3760	3760	3685	4885	2635	3760	3740.03	0.30	166	3806	3782	3736	3712	3666	3795	3725	232	1125	1000	2250	5	1	23217239	871	13.20	0.75	12	0.00	284.00	5014.00	7930	20240510	-52.71	3600	20241115	4.17	7930	-52.71	20240510	3600	4.17	20241115	7930	-52.71	20240510	3600	4.17	20241115	1.64	N	309960	1000	232 억	68971	N	N	0	N	N
26	20241126	161220	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	60	2	1.62	118640935	31870	92.31	3690	3760	3690	4810	2590	3700	3722.65	0.26	8174	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	873	13.24	0.75	12	0.14	284.00	5014.00	7930	20240510	-52.59	3600	20241115	4.44	7930	-52.59	20240510	3600	4.44	20241115	7930	-52.59	20240510	3600	4.44	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
27	20241126	151233	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	50	2	1.35	101658470	27330	79.16	3690	3750	3690	4810	2590	3700	3719.67	0.26	6010	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	871	13.20	0.75	12	0.12	284.00	5014.00	7930	20240510	-52.71	3600	20241115	4.17	7930	-52.71	20240510	3600	4.17	20241115	7930	-52.71	20240510	3600	4.17	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
28	20241126	141235	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	35	2	0.95	84675800	22787	66.00	3690	3740	3690	4810	2590	3700	3715.97	0.26	4863	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	867	13.15	0.74	12	0.10	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
29	20241126	131229	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	15	2	0.41	69866245	18807	54.47	3690	3740	3690	4810	2590	3700	3714.91	0.26	3667	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	863	13.08	0.74	12	0.08	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
30	20241126	121237	57	100.00	KOSDAQ		금융	N	N	N	N	N	3710	10	2	0.27	44253655	11912	34.50	3690	3740	3690	4810	2590	3700	3715.05	0.26	-276	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	861	13.06	0.74	12	0.05	284.00	5014.00	7930	20240510	-53.22	3600	20241115	3.06	7930	-53.22	20240510	3600	3.06	20241115	7930	-53.22	20240510	3600	3.06	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
31	20241126	111240	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	-5	5	-0.14	40056725	10777	31.22	3690	3740	3690	4810	2590	3700	3716.87	0.26	-481	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	858	13.01	0.74	12	0.05	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
32	20241126	101251	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	15	2	0.41	33829215	9095	26.34	3690	3740	3690	4810	2590	3700	3719.54	0.26	-846	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	863	13.08	0.74	12	0.04	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
33	20241126	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	40	2	1.08	13111540	3519	10.19	3690	3740	3690	4810	2590	3700	3725.93	0.26	-429	3816	3757	3681	3622	3546	3787	3652	232	1110	1000	2220	5	1	23217239	868	13.17	0.75	12	0.02	284.00	5014.00	7930	20240510	-52.84	3600	20241115	3.89	7930	-52.84	20240510	3600	3.89	20241115	7930	-52.84	20240510	3600	3.89	20241115	1.65	N	309960	1000	232 억	60789	N	N	862	N	N
34	20241125	161205	57	100.00	KOSDAQ		금융	N	N	N	N	N	3700	-5	5	-0.13	125649190	34207	386.78	3605	3740	3605	4815	2595	3705	3673.20	0.25	2048	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	859	13.03	0.74	12	0.15	284.00	5014.00	7930	20240510	-53.34	3600	20241115	2.78	7930	-53.34	20240510	3600	2.78	20241115	7930	-53.34	20240510	3600	2.78	20241115	1.71	N	309960	1000	232 억	58741	N	N	862	N	N
35	20241125	151230	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	15	2	0.40	120742975	32881	371.79	3605	3740	3605	4815	2595	3705	3672.12	0.25	1955	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	864	13.10	0.74	12	0.14	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
36	20241125	141226	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	-10	5	-0.27	113518245	30936	349.80	3605	3740	3605	4815	2595	3705	3669.45	0.25	1973	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	858	13.01	0.74	12	0.13	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
37	20241125	131217	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	15	2	0.40	97155225	26509	299.74	3605	3740	3605	4815	2595	3705	3664.99	0.25	2444	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	864	13.10	0.74	12	0.11	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
38	20241125	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	0	3	0.00	86035680	23504	265.76	3605	3740	3605	4815	2595	3705	3660.47	0.25	2367	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	860	13.05	0.74	12	0.10	284.00	5014.00	7930	20240510	-53.28	3600	20241115	2.92	7930	-53.28	20240510	3600	2.92	20241115	7930	-53.28	20240510	3600	2.92	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
39	20241125	111226	57	100.00	KOSDAQ		금융	N	N	N	N	N	3700	-5	5	-0.13	78473865	21462	242.67	3605	3740	3605	4815	2595	3705	3656.41	0.25	2007	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	859	13.03	0.74	12	0.09	284.00	5014.00	7930	20240510	-53.34	3600	20241115	2.78	7930	-53.34	20240510	3600	2.78	20241115	7930	-53.34	20240510	3600	2.78	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
40	20241125	101209	57	100.00	KOSDAQ		금융	N	N	N	N	N	3700	-5	5	-0.13	58720730	16136	182.45	3605	3700	3605	4815	2595	3705	3639.11	0.25	2519	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	859	13.03	0.74	12	0.07	284.00	5014.00	7930	20240510	-53.34	3600	20241115	2.78	7930	-53.34	20240510	3600	2.78	20241115	7930	-53.34	20240510	3600	2.78	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
41	20241125	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	3660	-45	5	-1.21	37734895	10437	118.01	3605	3695	3605	4815	2595	3705	3615.49	0.25	1521	3811	3757	3686	3632	3561	3785	3660	232	1110	1000	2220	5	1	23217239	850	12.89	0.73	12	0.04	284.00	5014.00	7930	20240510	-53.85	3600	20241115	1.67	7930	-53.85	20240510	3600	1.67	20241115	7930	-53.85	20240510	3600	1.67	20241115	1.71	N	309960	1000	232 억	58741	N	N	0	N	N
42	20241122	161105	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	70	2	1.93	32456345	8832	30.88	3615	3740	3615	4725	2545	3635	3674.86	0.25	769	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	860	13.05	0.74	12	0.04	284.00	5014.00	7930	20240510	-53.28	3600	20241115	2.92	7930	-53.28	20240510	3600	2.92	20241115	7930	-53.28	20240510	3600	2.92	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
43	20241122	151120	57	100.00	KOSDAQ		금융	N	N	N	N	N	3665	30	2	0.83	30583760	8325	29.11	3615	3740	3615	4725	2545	3635	3673.72	0.25	863	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	851	12.90	0.73	12	0.04	284.00	5014.00	7930	20240510	-53.78	3600	20241115	1.81	7930	-53.78	20240510	3600	1.81	20241115	7930	-53.78	20240510	3600	1.81	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
44	20241122	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	100	2	2.75	27325260	7434	26.00	3615	3740	3615	4725	2545	3635	3675.71	0.25	634	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	867	13.15	0.74	12	0.03	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
45	20241122	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	3650	15	2	0.41	15361195	4214	14.74	3615	3660	3615	4725	2545	3635	3645.28	0.25	892	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	847	12.85	0.73	12	0.02	284.00	5014.00	7930	20240510	-53.97	3600	20241115	1.39	7930	-53.97	20240510	3600	1.39	20241115	7930	-53.97	20240510	3600	1.39	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
46	20241122	121126	57	100.00	KOSDAQ		금융	N	N	N	N	N	3660	25	2	0.69	13156415	3610	12.62	3615	3660	3615	4725	2545	3635	3644.44	0.25	697	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	850	12.89	0.73	12	0.02	284.00	5014.00	7930	20240510	-53.85	3600	20241115	1.67	7930	-53.85	20240510	3600	1.67	20241115	7930	-53.85	20240510	3600	1.67	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
47	20241122	111113	57	100.00	KOSDAQ		금융	N	N	N	N	N	3640	5	2	0.14	10241475	2812	9.83	3615	3660	3615	4725	2545	3635	3642.06	0.25	672	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	845	12.82	0.73	12	0.01	284.00	5014.00	7930	20240510	-54.10	3600	20241115	1.11	7930	-54.10	20240510	3600	1.11	20241115	7930	-54.10	20240510	3600	1.11	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
48	20241122	101131	57	100.00	KOSDAQ		금융	N	N	N	N	N	3650	15	2	0.41	4565690	1252	4.38	3615	3660	3615	4725	2545	3635	3646.72	0.25	567	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	847	12.85	0.73	12	0.01	284.00	5014.00	7930	20240510	-53.97	3600	20241115	1.39	7930	-53.97	20240510	3600	1.39	20241115	7930	-53.97	20240510	3600	1.39	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
49	20241122	091122	57	100.00	KOSDAQ		금융	N	N	N	N	N	3655	20	2	0.55	182030	50	0.17	3615	3655	3615	4725	2545	3635	3640.60	0.25	12	3801	3717	3666	3582	3531	3692	3557	232	1090	1000	2180	5	1	23217239	849	12.87	0.73	12	0.00	284.00	5014.00	7930	20240510	-53.91	3600	20241115	1.53	7930	-53.91	20240510	3600	1.53	20241115	7930	-53.91	20240510	3600	1.53	20241115	1.71	N	309960	1000	232 억	57972	N	N	0	N	N
50	20241121	161112	57	100.00	KOSDAQ		금융	N	N	N	N	N	3635	-55	5	-1.49	104805010	28587	140.19	3690	3750	3615	4795	2585	3690	3666.18	0.26	-1311	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	844	12.80	0.72	12	0.12	284.00	5014.00	7930	20240510	-54.16	3600	20241115	0.97	7930	-54.16	20240510	3600	0.97	20241115	7930	-54.16	20240510	3600	0.97	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
51	20241121	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-20	5	-0.54	89102290	24259	118.97	3690	3750	3640	4795	2585	3690	3672.96	0.26	-820	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	852	12.92	0.73	12	0.10	284.00	5014.00	7930	20240510	-53.72	3600	20241115	1.94	7930	-53.72	20240510	3600	1.94	20241115	7930	-53.72	20240510	3600	1.94	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
52	20241121	141131	57	100.00	KOSDAQ		금융	N	N	N	N	N	3660	-30	5	-0.81	59963290	16279	79.83	3690	3750	3640	4795	2585	3690	3683.48	0.26	-1728	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	850	12.89	0.73	12	0.07	284.00	5014.00	7930	20240510	-53.85	3600	20241115	1.67	7930	-53.85	20240510	3600	1.67	20241115	7930	-53.85	20240510	3600	1.67	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
53	20241121	131124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	0	3	0.00	48585165	13179	64.63	3690	3750	3640	4795	2585	3690	3686.56	0.26	-1562	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	857	12.99	0.74	12	0.06	284.00	5014.00	7930	20240510	-53.47	3600	20241115	2.50	7930	-53.47	20240510	3600	2.50	20241115	7930	-53.47	20240510	3600	2.50	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
54	20241121	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	30	2	0.81	46797170	12695	62.26	3690	3750	3640	4795	2585	3690	3686.27	0.26	-1400	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	864	13.10	0.74	12	0.05	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
55	20241121	111130	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-20	5	-0.54	28888995	7882	38.65	3690	3750	3640	4795	2585	3690	3665.19	0.26	-162	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	852	12.92	0.73	12	0.03	284.00	5014.00	7930	20240510	-53.72	3600	20241115	1.94	7930	-53.72	20240510	3600	1.94	20241115	7930	-53.72	20240510	3600	1.94	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
56	20241121	101128	57	100.00	KOSDAQ		금융	N	N	N	N	N	3670	-20	5	-0.54	28687150	7827	38.38	3690	3750	3640	4795	2585	3690	3665.15	0.26	-140	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	852	12.92	0.73	12	0.03	284.00	5014.00	7930	20240510	-53.72	3600	20241115	1.94	7930	-53.72	20240510	3600	1.94	20241115	7930	-53.72	20240510	3600	1.94	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
57	20241121	091129	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	-10	5	-0.27	9994300	2708	13.28	3690	3750	3645	4795	2585	3690	3690.66	0.26	88	3760	3725	3700	3665	3640	3742	3682	232	1105	1000	2210	5	1	23217239	854	12.96	0.73	12	0.01	284.00	5014.00	7930	20240510	-53.59	3600	20241115	2.22	7930	-53.59	20240510	3600	2.22	20241115	7930	-53.59	20240510	3600	2.22	20241115	1.69	N	309960	1000	232 억	59283	N	N	0	N	N
58	20241120	161119	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-5	5	-0.14	70698060	19190	45.07	3680	3735	3675	4800	2590	3695	3684.07	0.26	-1542	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	857	12.99	0.74	12	0.08	284.00	5014.00	7930	20240510	-53.47	3600	20241115	2.50	7930	-53.47	20240510	3600	2.50	20241115	7930	-53.47	20240510	3600	2.50	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
59	20241120	151134	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-5	5	-0.14	67878880	18424	43.27	3680	3735	3675	4800	2590	3695	3684.23	0.26	-1145	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	857	12.99	0.74	12	0.08	284.00	5014.00	7930	20240510	-53.47	3600	20241115	2.50	7930	-53.47	20240510	3600	2.50	20241115	7930	-53.47	20240510	3600	2.50	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
60	20241120	141136	57	100.00	KOSDAQ		금융	N	N	N	N	N	3675	-20	5	-0.54	54312035	14744	34.63	3680	3735	3675	4800	2590	3695	3683.62	0.26	-404	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	853	12.94	0.73	12	0.06	284.00	5014.00	7930	20240510	-53.66	3600	20241115	2.08	7930	-53.66	20240510	3600	2.08	20241115	7930	-53.66	20240510	3600	2.08	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
61	20241120	131137	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	0	3	0.00	26407775	7159	16.81	3680	3735	3680	4800	2590	3695	3688.70	0.26	-13	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	858	13.01	0.74	12	0.03	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
62	20241120	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	0	3	0.00	18049240	4898	11.50	3680	3735	3680	4800	2590	3695	3684.89	0.26	12	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	858	13.01	0.74	12	0.02	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
63	20241120	111138	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-5	5	-0.14	14680710	3984	9.36	3680	3735	3680	4800	2590	3695	3684.76	0.26	0	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	857	12.99	0.74	12	0.02	284.00	5014.00	7930	20240510	-53.47	3600	20241115	2.50	7930	-53.47	20240510	3600	2.50	20241115	7930	-53.47	20240510	3600	2.50	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
64	20241120	101137	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	0	3	0.00	4788675	1300	3.05	3680	3735	3680	4800	2590	3695	3683.03	0.26	-9	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	858	13.01	0.74	12	0.01	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
65	20241120	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	40	2	1.08	481420	130	0.31	3680	3735	3680	4800	2590	3695	3710.74	0.26	-2	3825	3760	3715	3650	3605	3792	3682	232	1105	1000	2210	5	1	23217239	867	13.15	0.74	12	0.00	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.68	N	309960	1000	232 억	60825	N	N	0	N	N
66	20241119	161032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	-25	5	-0.67	157067100	42567	147.87	3685	3780	3670	4835	2605	3720	3689.82	0.21	11081	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	858	13.01	0.74	12	0.18	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
67	20241119	151051	57	100.00	KOSDAQ		금융	N	N	N	N	N	3695	-25	5	-0.67	152436070	41313	143.52	3685	3780	3670	4835	2605	3720	3689.78	0.21	11582	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	858	13.01	0.74	12	0.18	284.00	5014.00	7930	20240510	-53.40	3600	20241115	2.64	7930	-53.40	20240510	3600	2.64	20241115	7930	-53.40	20240510	3600	2.64	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
68	20241119	141049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3700	-20	5	-0.54	148104245	40139	139.44	3685	3780	3670	4835	2605	3720	3689.78	0.21	11962	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	859	13.03	0.74	12	0.17	284.00	5014.00	7930	20240510	-53.34	3600	20241115	2.78	7930	-53.34	20240510	3600	2.78	20241115	7930	-53.34	20240510	3600	2.78	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
69	20241119	131052	57	100.00	KOSDAQ		금융	N	N	N	N	N	3685	-35	5	-0.94	147734660	40039	139.09	3685	3780	3670	4835	2605	3720	3689.77	0.21	12043	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	856	12.98	0.73	12	0.17	284.00	5014.00	7930	20240510	-53.53	3600	20241115	2.36	7930	-53.53	20240510	3600	2.36	20241115	7930	-53.53	20240510	3600	2.36	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
70	20241119	121039	57	100.00	KOSDAQ		금융	N	N	N	N	N	3690	-30	5	-0.81	146912915	39816	138.32	3685	3780	3670	4835	2605	3720	3689.80	0.21	11933	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	857	12.99	0.74	12	0.17	284.00	5014.00	7930	20240510	-53.47	3600	20241115	2.50	7930	-53.47	20240510	3600	2.50	20241115	7930	-53.47	20240510	3600	2.50	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
71	20241119	111051	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	-40	5	-1.08	127303110	34487	119.80	3685	3780	3670	4835	2605	3720	3691.34	0.21	9839	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	854	12.96	0.73	12	0.15	284.00	5014.00	7930	20240510	-53.59	3600	20241115	2.22	7930	-53.59	20240510	3600	2.22	20241115	7930	-53.59	20240510	3600	2.22	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
72	20241119	101116	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-15	5	-0.40	55899380	15104	52.47	3685	3780	3680	4835	2605	3720	3700.97	0.21	2177	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	860	13.05	0.74	12	0.07	284.00	5014.00	7930	20240510	-53.28	3600	20241115	2.92	7930	-53.28	20240510	3600	2.92	20241115	7930	-53.28	20240510	3600	2.92	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
73	20241119	091111	57	100.00	KOSDAQ		금융	N	N	N	N	N	3680	-40	5	-1.08	6771645	1828	6.35	3685	3780	3680	4835	2605	3720	3704.40	0.21	212	3830	3775	3710	3655	3590	3802	3682	232	1115	1000	2230	5	1	23217239	854	12.96	0.73	12	0.01	284.00	5014.00	7930	20240510	-53.59	3600	20241115	2.22	7930	-53.59	20240510	3600	2.22	20241115	7930	-53.59	20240510	3600	2.22	20241115	1.74	N	309960	1000	232 억	49744	N	N	0	N	N
74	20241118	161036	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	0	3	0.00	98375205	26478	31.90	3650	3765	3645	4835	2605	3720	3715.36	0.18	6884	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	864	13.10	0.74	12	0.11	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
75	20241118	151050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3715	-5	5	-0.13	87869695	23654	28.50	3650	3765	3645	4835	2605	3720	3714.79	0.18	6807	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	863	13.08	0.74	12	0.10	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
76	20241118	141052	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	0	3	0.00	84260365	22678	27.32	3650	3765	3645	4835	2605	3720	3715.51	0.18	6851	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	864	13.10	0.74	12	0.10	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
77	20241118	131044	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	20	2	0.54	69463175	18706	22.54	3650	3750	3645	4835	2605	3720	3713.42	0.18	6464	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	868	13.17	0.75	12	0.08	284.00	5014.00	7930	20240510	-52.84	3600	20241115	3.89	7930	-52.84	20240510	3600	3.89	20241115	7930	-52.84	20240510	3600	3.89	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
78	20241118	121049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	15	2	0.40	60599400	16315	19.66	3650	3750	3645	4835	2605	3720	3714.34	0.18	5602	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	867	13.15	0.74	12	0.07	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
79	20241118	111049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3740	20	2	0.54	52062440	14014	16.88	3650	3750	3645	4835	2605	3720	3715.03	0.18	4666	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	868	13.17	0.75	12	0.06	284.00	5014.00	7930	20240510	-52.84	3600	20241115	3.89	7930	-52.84	20240510	3600	3.89	20241115	7930	-52.84	20240510	3600	3.89	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
80	20241118	101038	57	100.00	KOSDAQ		금융	N	N	N	N	N	3700	-20	5	-0.54	43896370	11826	14.25	3650	3750	3645	4835	2605	3720	3711.85	0.18	4038	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	859	13.03	0.74	12	0.05	284.00	5014.00	7930	20240510	-53.34	3600	20241115	2.78	7930	-53.34	20240510	3600	2.78	20241115	7930	-53.34	20240510	3600	2.78	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
81	20241118	091037	57	100.00	KOSDAQ		금융	N	N	N	N	N	3665	-55	5	-1.48	2663920	729	0.88	3650	3670	3645	4835	2605	3720	3654.21	0.18	297	3826	3772	3686	3632	3546	3800	3660	232	1115	1000	2230	5	1	23217239	851	12.90	0.73	12	0.00	284.00	5014.00	7930	20240510	-53.78	3600	20241115	1.81	7930	-53.78	20240510	3600	1.81	20241115	7930	-53.78	20240510	3600	1.81	20241115	1.70	N	309960	1000	232 억	42860	N	N	0	N	N
82	20241115	161115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3720	0	3	0.00	291764520	80142	46.08	3700	3740	3600	4835	2605	3720	3640.59	0.17	3222	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	864	13.10	0.74	12	0.35	284.00	5014.00	7930	20240510	-53.09	3600	20241115	3.33	7930	-53.09	20240510	3600	3.33	20241115	7930	-53.09	20240510	3600	3.33	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
83	20241115	151151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3715	-5	5	-0.13	285882945	78553	45.17	3700	3740	3600	4835	2605	3720	3639.36	0.17	3192	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	863	13.08	0.74	12	0.34	284.00	5014.00	7930	20240510	-53.15	3600	20241115	3.19	7930	-53.15	20240510	3600	3.19	20241115	7930	-53.15	20240510	3600	3.19	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
84	20241115	141136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3735	15	2	0.40	277538425	76290	43.87	3700	3740	3600	4835	2605	3720	3637.94	0.17	3072	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	867	13.15	0.74	12	0.33	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
85	20241115	131135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3735	15	2	0.40	269555115	74141	42.63	3700	3740	3600	4835	2605	3720	3635.71	0.17	2597	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	867	13.15	0.74	12	0.32	284.00	5014.00	7930	20240510	-52.90	3600	20241115	3.75	7930	-52.90	20240510	3600	3.75	20241115	7930	-52.90	20240510	3600	3.75	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
86	20241115	121137	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3645	-75	5	-2.02	138907020	38099	21.91	3700	3715	3600	4835	2605	3720	3645.95	0.17	4950	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	846	12.83	0.73	12	0.16	284.00	5014.00	7930	20240510	-54.04	3600	20241115	1.25	7930	-54.04	20240510	3600	1.25	20241115	7930	-54.04	20240510	3600	1.25	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
87	20241115	111110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3665	-55	5	-1.48	112588980	30868	17.75	3700	3715	3600	4835	2605	3720	3647.43	0.17	4823	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	851	12.90	0.73	12	0.13	284.00	5014.00	7930	20240510	-53.78	3600	20241115	1.81	7930	-53.78	20240510	3600	1.81	20241115	7930	-53.78	20240510	3600	1.81	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
88	20241115	101109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3645	-75	5	-2.02	107512850	29481	16.95	3700	3715	3600	4835	2605	3720	3646.85	0.17	4823	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	846	12.83	0.73	12	0.13	284.00	5014.00	7930	20240510	-54.04	3600	20241115	1.25	7930	-54.04	20240510	3600	1.25	20241115	7930	-54.04	20240510	3600	1.25	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
89	20241115	091013	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3710	-10	5	-0.27	20517010	5570	3.20	3700	3715	3645	4835	2605	3720	3683.48	0.17	984	4143	3931	3818	3606	3493	3875	3550	232	1115	1000	2230	5	1	23217239	861	13.06	0.74	12	0.02	284.00	5014.00	7930	20240510	-53.22	3645	20241115	1.78	7930	-53.22	20240510	3645	1.78	20241115	7930	-53.22	20240510	3645	1.78	20241115	1.76	N	309960	1000	232 억	39304	N	N	0	N	N
90	20241114	161102	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	0	3	0.00	598158475	156946	362.00	3905	4030	3705	4900	2640	3770	3811.24	0.23	-14208	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	0.68	284.00	5014.00	7930	20240510	-52.46	3645	20240906	3.43	7930	-52.46	20240510	3645	3.43	20240906	7930	-52.46	20240510	3645	3.43	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
91	20241114	151109	57	100.00	KOSDAQ		금융	N	N	N	N	N	3735	-35	5	-0.93	526904995	138009	318.32	3905	4030	3705	4900	2640	3770	3817.90	0.23	-15396	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	867	13.15	0.74	12	0.59	284.00	5014.00	7930	20240510	-52.90	3645	20240906	2.47	7930	-52.90	20240510	3645	2.47	20240906	7930	-52.90	20240510	3645	2.47	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
92	20241114	141102	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-15	5	-0.40	487796570	127547	294.19	3905	4030	3705	4900	2640	3770	3824.45	0.23	-13523	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	872	13.22	0.75	12	0.55	284.00	5014.00	7930	20240510	-52.65	3645	20240906	3.02	7930	-52.65	20240510	3645	3.02	20240906	7930	-52.65	20240510	3645	3.02	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
93	20241114	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	3730	-40	5	-1.06	93791795	24711	57.00	3905	3920	3705	4900	2640	3770	3795.55	0.23	-1818	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	866	13.13	0.74	12	0.11	284.00	5014.00	7930	20240510	-52.96	3645	20240906	2.33	7930	-52.96	20240510	3645	2.33	20240906	7930	-52.96	20240510	3645	2.33	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
94	20241114	121100	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	-45	5	-1.19	92688675	24416	56.32	3905	3920	3705	4900	2640	3770	3796.23	0.23	-1676	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	865	13.12	0.74	12	0.11	284.00	5014.00	7930	20240510	-53.03	3645	20240906	2.19	7930	-53.03	20240510	3645	2.19	20240906	7930	-53.03	20240510	3645	2.19	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
95	20241114	111059	57	100.00	KOSDAQ		금융	N	N	N	N	N	3790	20	2	0.53	85523095	22506	51.91	3905	3920	3705	4900	2640	3770	3800.01	0.23	-1077	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	880	13.35	0.76	12	0.10	284.00	5014.00	7930	20240510	-52.21	3645	20240906	3.98	7930	-52.21	20240510	3645	3.98	20240906	7930	-52.21	20240510	3645	3.98	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
96	20241114	101119	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	15	2	0.40	48015180	12458	28.73	3905	3920	3705	4900	2640	3770	3854.16	0.23	-2336	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	879	13.33	0.75	12	0.05	284.00	5014.00	7930	20240510	-52.27	3645	20240906	3.84	7930	-52.27	20240510	3645	3.84	20240906	7930	-52.27	20240510	3645	3.84	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
97	20241114	091054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	0	3	0.00	0	0	0.00	0	0	0	4900	2640	3770	0.00	0.23	0	3856	3812	3756	3712	3656	3835	3735	232	1130	1000	2260	5	1	23217239	875	13.27	0.75	12	0.00	284.00	5014.00	7930	20240510	-52.46	3645	20240906	3.43	7930	-52.46	20240510	3645	3.43	20240906	7930	-52.46	20240510	3645	3.43	20240906	1.77	N	309960	1000	232 억	52546	N	N	0	N	N
98	20241113	160723	57	100.00	KOSDAQ		금융	N	N	N	N	N	3770	-40	5	-1.05	146166420	39155	53.28	3750	3800	3700	4950	2670	3810	3733.02	0.24	-2399	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	875	13.27	0.75	12	0.17	284.00	5014.00	7930	20240510	-52.46	3645	20240906	3.43	7930	-52.46	20240510	3645	3.43	20240906	7930	-52.46	20240510	3645	3.43	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
99	20241113	150757	57	100.00	KOSDAQ		금융	N	N	N	N	N	3725	-85	5	-2.23	140416275	37629	51.20	3750	3800	3700	4950	2670	3810	3731.60	0.24	-2150	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	865	13.12	0.74	12	0.16	284.00	5014.00	7930	20240510	-53.03	3645	20240906	2.19	7930	-53.03	20240510	3645	2.19	20240906	7930	-53.03	20240510	3645	2.19	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
100	20241113	140754	57	100.00	KOSDAQ		금융	N	N	N	N	N	3720	-90	5	-2.36	113377055	30385	41.35	3750	3800	3700	4950	2670	3810	3731.35	0.24	-2013	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	864	13.10	0.74	12	0.13	284.00	5014.00	7930	20240510	-53.09	3645	20240906	2.06	7930	-53.09	20240510	3645	2.06	20240906	7930	-53.09	20240510	3645	2.06	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
101	20241113	130756	57	100.00	KOSDAQ		금융	N	N	N	N	N	3705	-105	5	-2.76	103430070	27699	37.69	3750	3800	3700	4950	2670	3810	3734.07	0.24	-1850	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	860	13.05	0.74	12	0.12	284.00	5014.00	7930	20240510	-53.28	3645	20240906	1.65	7930	-53.28	20240510	3645	1.65	20240906	7930	-53.28	20240510	3645	1.65	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
102	20241113	120745	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-60	5	-1.57	71738080	19158	26.07	3750	3800	3715	4950	2670	3810	3744.55	0.24	-1517	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	871	13.20	0.75	12	0.08	284.00	5014.00	7930	20240510	-52.71	3645	20240906	2.88	7930	-52.71	20240510	3645	2.88	20240906	7930	-52.71	20240510	3645	2.88	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
103	20241113	110743	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-60	5	-1.57	55861305	14923	20.31	3750	3800	3715	4950	2670	3810	3743.30	0.24	-721	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	871	13.20	0.75	12	0.06	284.00	5014.00	7930	20240510	-52.71	3645	20240906	2.88	7930	-52.71	20240510	3645	2.88	20240906	7930	-52.71	20240510	3645	2.88	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
104	20241113	100745	57	100.00	KOSDAQ		금융	N	N	N	N	N	3785	-25	5	-0.66	40664210	10842	14.75	3750	3800	3715	4950	2670	3810	3750.62	0.24	-1064	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	879	13.33	0.75	12	0.05	284.00	5014.00	7930	20240510	-52.27	3645	20240906	3.84	7930	-52.27	20240510	3645	3.84	20240906	7930	-52.27	20240510	3645	3.84	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
105	20241113	090734	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-60	5	-1.57	18235610	4869	6.63	3750	3755	3715	4950	2670	3810	3745.25	0.24	-54	3963	3886	3793	3716	3623	3840	3670	232	1140	1000	2280	5	1	23217239	871	13.20	0.75	12	0.02	284.00	5014.00	7930	20240510	-52.71	3645	20240906	2.88	7930	-52.71	20240510	3645	2.88	20240906	7930	-52.71	20240510	3645	2.88	20240906	1.79	N	309960	1000	232 억	54946	N	N	0	N	N
106	20241112	161022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3810	-65	5	-1.68	269131285	71366	224.02	3845	3870	3700	5030	2715	3875	3771.14	0.27	-7885	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	885	13.42	0.76	12	0.31	284.00	5014.00	7930	20240510	-51.95	3645	20240906	4.53	7930	-51.95	20240510	3645	4.53	20240906	7930	-51.95	20240510	3645	4.53	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
107	20241112	151032	57	100.00	KOSDAQ		금융	N	N	N	N	N	3755	-120	5	-3.10	258352010	68527	215.11	3845	3870	3700	5030	2715	3875	3770.08	0.27	-6746	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	872	13.22	0.75	12	0.30	284.00	5014.00	7930	20240510	-52.65	3645	20240906	3.02	7930	-52.65	20240510	3645	3.02	20240906	7930	-52.65	20240510	3645	3.02	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
108	20241112	141037	57	100.00	KOSDAQ		금융	N	N	N	N	N	3765	-110	5	-2.84	244655790	64867	203.62	3845	3870	3700	5030	2715	3875	3771.65	0.27	-5978	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	874	13.26	0.75	12	0.28	284.00	5014.00	7930	20240510	-52.52	3645	20240906	3.29	7930	-52.52	20240510	3645	3.29	20240906	7930	-52.52	20240510	3645	3.29	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
109	20241112	131042	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-125	5	-3.23	224985860	59621	187.15	3845	3870	3700	5030	2715	3875	3773.60	0.27	-2164	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	871	13.20	0.75	12	0.26	284.00	5014.00	7930	20240510	-52.71	3645	20240906	2.88	7930	-52.71	20240510	3645	2.88	20240906	7930	-52.71	20240510	3645	2.88	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
110	20241112	121034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3760	-115	5	-2.97	210775910	55836	175.27	3845	3870	3700	5030	2715	3875	3774.91	0.27	-795	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	873	13.24	0.75	12	0.24	284.00	5014.00	7930	20240510	-52.59	3645	20240906	3.16	7930	-52.59	20240510	3645	3.16	20240906	7930	-52.59	20240510	3645	3.16	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
111	20241112	111029	57	100.00	KOSDAQ		금융	N	N	N	N	N	3870	-5	5	-0.13	199944975	52974	166.29	3845	3870	3700	5030	2715	3875	3774.40	0.27	-1144	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	899	13.63	0.77	12	0.23	284.00	5014.00	7930	20240510	-51.20	3645	20240906	6.17	7930	-51.20	20240510	3645	6.17	20240906	7930	-51.20	20240510	3645	6.17	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
112	20241112	101028	57	100.00	KOSDAQ		금융	N	N	N	N	N	3750	-125	5	-3.23	173719700	46073	144.62	3845	3845	3700	5030	2715	3875	3770.53	0.27	739	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	871	13.20	0.75	12	0.20	284.00	5014.00	7930	20240510	-52.71	3645	20240906	2.88	7930	-52.71	20240510	3645	2.88	20240906	7930	-52.71	20240510	3645	2.88	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
113	20241112	091027	57	100.00	KOSDAQ		금융	N	N	N	N	N	3840	-35	5	-0.90	1375920	359	1.13	3845	3845	3825	5030	2715	3875	3832.65	0.27	-272	3928	3901	3858	3831	3788	3880	3810	232	1155	1000	2320	5	1	23217239	892	13.52	0.77	12	0.00	284.00	5014.00	7930	20240510	-51.58	3645	20240906	5.35	7930	-51.58	20240510	3645	5.35	20240906	7930	-51.58	20240510	3645	5.35	20240906	1.81	N	309960	1000	232 억	62839	N	N	0	N	N
114	20241111	161018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-5	5	-0.13	121928785	31762	123.84	3885	3885	3815	5040	2720	3880	3838.83	0.29	-5584	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	900	13.64	0.77	12	0.14	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
115	20241111	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-5	5	-0.13	103762785	27074	105.56	3885	3885	3815	5040	2720	3880	3832.56	0.29	-4937	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	900	13.64	0.77	12	0.12	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
116	20241111	141034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-25	5	-0.64	91835265	23979	93.50	3885	3885	3815	5040	2720	3880	3829.82	0.29	-4746	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	895	13.57	0.77	12	0.10	284.00	5014.00	7930	20240510	-51.39	3645	20240906	5.76	7930	-51.39	20240510	3645	5.76	20240906	7930	-51.39	20240510	3645	5.76	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
117	20241111	131034	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-25	5	-0.64	55910930	14606	56.95	3885	3885	3815	5040	2720	3880	3827.94	0.29	-3185	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	895	13.57	0.77	12	0.06	284.00	5014.00	7930	20240510	-51.39	3645	20240906	5.76	7930	-51.39	20240510	3645	5.76	20240906	7930	-51.39	20240510	3645	5.76	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
118	20241111	121029	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-35	5	-0.90	47410710	12387	48.30	3885	3885	3815	5040	2720	3880	3827.46	0.29	-2553	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	893	13.54	0.77	12	0.05	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
119	20241111	111027	57	100.00	KOSDAQ		금융	N	N	N	N	N	3835	-45	5	-1.16	39545590	10336	40.30	3885	3885	3815	5040	2720	3880	3826.01	0.29	-2422	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	890	13.50	0.76	12	0.04	284.00	5014.00	7930	20240510	-51.64	3645	20240906	5.21	7930	-51.64	20240510	3645	5.21	20240906	7930	-51.64	20240510	3645	5.21	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
120	20241111	101020	57	100.00	KOSDAQ		금융	N	N	N	N	N	3840	-40	5	-1.03	17242065	4494	17.52	3885	3885	3825	5040	2720	3880	3836.69	0.29	-1900	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	892	13.52	0.77	12	0.02	284.00	5014.00	7930	20240510	-51.58	3645	20240906	5.35	7930	-51.58	20240510	3645	5.35	20240906	7930	-51.58	20240510	3645	5.35	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
121	20241111	091017	57	100.00	KOSDAQ		금융	N	N	N	N	N	3835	-45	5	-1.16	2796410	728	2.84	3885	3885	3830	5040	2720	3880	3841.22	0.29	226	3993	3936	3888	3831	3783	3912	3807	232	1160	1000	2320	5	1	23217239	890	13.50	0.76	12	0.00	284.00	5014.00	7930	20240510	-51.64	3645	20240906	5.21	7930	-51.64	20240510	3645	5.21	20240906	7930	-51.64	20240510	3645	5.21	20240906	1.81	N	309960	1000	232 억	68423	N	N	525	N	N
122	20241108	161013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	5	2	0.13	99005060	25647	256.09	3895	3945	3840	5030	2715	3875	3860.30	0.32	-5228	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	901	13.66	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.82	N	309960	1000	232 억	73651	N	N	525	N	N
123	20241108	151021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3870	-5	5	-0.13	96331750	24958	249.21	3895	3945	3840	5030	2715	3875	3859.75	0.32	-5110	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	899	13.63	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.20	3645	20240906	6.17	7930	-51.20	20240510	3645	6.17	20240906	7930	-51.20	20240510	3645	6.17	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
124	20241108	141019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-30	5	-0.77	94384945	24454	244.17	3895	3945	3840	5030	2715	3875	3859.69	0.32	-5038	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	893	13.54	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
125	20241108	131021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3865	-10	5	-0.26	68751220	17789	177.62	3895	3945	3840	5030	2715	3875	3864.82	0.32	-4316	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	897	13.61	0.77	12	0.08	284.00	5014.00	7930	20240510	-51.26	3645	20240906	6.04	7930	-51.26	20240510	3645	6.04	20240906	7930	-51.26	20240510	3645	6.04	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
126	20241108	121021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3870	-5	5	-0.13	57509655	14878	148.56	3895	3945	3850	5030	2715	3875	3865.42	0.32	-3524	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	899	13.63	0.77	12	0.06	284.00	5014.00	7930	20240510	-51.20	3645	20240906	6.17	7930	-51.20	20240510	3645	6.17	20240906	7930	-51.20	20240510	3645	6.17	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
127	20241108	111019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	0	3	0.00	22219770	5725	57.16	3895	3945	3850	5030	2715	3875	3881.18	0.32	-1678	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	900	13.64	0.77	12	0.02	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
128	20241108	101028	57	100.00	KOSDAQ		금융	N	N	N	N	N	3865	-10	5	-0.26	13710720	3520	35.15	3895	3945	3860	5030	2715	3875	3895.09	0.32	-2226	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	897	13.61	0.77	12	0.02	284.00	5014.00	7930	20240510	-51.26	3645	20240906	6.04	7930	-51.26	20240510	3645	6.04	20240906	7930	-51.26	20240510	3645	6.04	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
129	20241108	091014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3945	70	2	1.81	4571920	1166	11.64	3895	3945	3895	5030	2715	3875	3921.03	0.32	-315	3981	3927	3866	3812	3751	3897	3782	232	1155	1000	2320	5	1	23217239	916	13.89	0.79	12	0.01	284.00	5014.00	7930	20240510	-50.25	3645	20240906	8.23	7930	-50.25	20240510	3645	8.23	20240906	7930	-50.25	20240510	3645	8.23	20240906	1.82	N	309960	1000	232 억	73651	N	N	0	N	N
130	20241107	161012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	-25	5	-0.64	36736300	9515	37.48	3920	3920	3805	5070	2730	3900	3860.63	0.31	535	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	900	13.64	0.77	12	0.04	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
131	20241107	151018	57	100.00	KOSDAQ		금융	N	N	N	N	N	3870	-30	5	-0.77	34179635	8855	34.88	3920	3920	3805	5070	2730	3900	3859.92	0.31	697	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	899	13.63	0.77	12	0.04	284.00	5014.00	7930	20240510	-51.20	3645	20240906	6.17	7930	-51.20	20240510	3645	6.17	20240906	7930	-51.20	20240510	3645	6.17	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
132	20241107	141021	57	100.00	KOSDAQ		금융	N	N	N	N	N	3885	-15	5	-0.38	24296960	6300	24.82	3920	3920	3805	5070	2730	3900	3856.66	0.31	357	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	902	13.68	0.77	12	0.03	284.00	5014.00	7930	20240510	-51.01	3645	20240906	6.58	7930	-51.01	20240510	3645	6.58	20240906	7930	-51.01	20240510	3645	6.58	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
133	20241107	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	3885	-15	5	-0.38	19055360	4944	19.48	3920	3920	3805	5070	2730	3900	3854.24	0.31	341	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	902	13.68	0.77	12	0.02	284.00	5014.00	7930	20240510	-51.01	3645	20240906	6.58	7930	-51.01	20240510	3645	6.58	20240906	7930	-51.01	20240510	3645	6.58	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
134	20241107	121016	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	-10	5	-0.26	17307110	4494	17.70	3920	3920	3805	5070	2730	3900	3851.16	0.31	-76	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	903	13.70	0.78	12	0.02	284.00	5014.00	7930	20240510	-50.95	3645	20240906	6.72	7930	-50.95	20240510	3645	6.72	20240906	7930	-50.95	20240510	3645	6.72	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
135	20241107	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	-10	5	-0.26	9329000	2418	9.52	3920	3920	3805	5070	2730	3900	3858.15	0.31	-144	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	903	13.70	0.78	12	0.01	284.00	5014.00	7930	20240510	-50.95	3645	20240906	6.72	7930	-50.95	20240510	3645	6.72	20240906	7930	-50.95	20240510	3645	6.72	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
136	20241107	101014	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	-5	5	-0.13	4042170	1050	4.14	3920	3920	3805	5070	2730	3900	3849.69	0.31	-131	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	904	13.71	0.78	12	0.00	284.00	5014.00	7930	20240510	-50.88	3645	20240906	6.86	7930	-50.88	20240510	3645	6.86	20240906	7930	-50.88	20240510	3645	6.86	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
137	20241107	091015	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	20	2	0.51	3380385	880	3.47	3920	3920	3805	5070	2730	3900	3841.35	0.31	1	3960	3930	3895	3865	3830	3945	3880	232	1170	1000	2340	5	1	23217239	910	13.80	0.78	12	0.00	284.00	5014.00	7930	20240510	-50.57	3645	20240906	7.54	7930	-50.57	20240510	3645	7.54	20240906	7930	-50.57	20240510	3645	7.54	20240906	1.80	N	309960	1000	232 억	73117	N	N	0	N	N
138	20241106	161024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	-5	5	-0.13	98634370	25386	82.49	3870	3925	3860	5070	2735	3905	3885.25	0.32	-1616	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	905	13.73	0.78	12	0.11	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
139	20241106	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-25	5	-0.64	86711945	22328	72.55	3870	3925	3860	5070	2735	3905	3883.55	0.32	-1865	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	901	13.66	0.77	12	0.10	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
140	20241106	141044	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	-15	5	-0.38	74261030	19116	62.12	3870	3925	3860	5070	2735	3905	3884.76	0.32	-1346	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	903	13.70	0.78	12	0.08	284.00	5014.00	7930	20240510	-50.95	3645	20240906	6.72	7930	-50.95	20240510	3645	6.72	20240906	7930	-50.95	20240510	3645	6.72	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
141	20241106	131054	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	-5	5	-0.13	69267375	17823	57.91	3870	3925	3860	5070	2735	3905	3886.40	0.32	-1396	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	905	13.73	0.78	12	0.08	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
142	20241106	121019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-25	5	-0.64	38217190	9822	31.92	3870	3925	3870	5070	2735	3905	3890.98	0.32	551	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	901	13.66	0.77	12	0.04	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
143	20241106	111025	57	100.00	KOSDAQ		금융	N	N	N	N	N	3915	10	2	0.26	16656825	4270	13.87	3870	3925	3870	5070	2735	3905	3900.90	0.32	234	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	909	13.79	0.78	12	0.02	284.00	5014.00	7930	20240510	-50.63	3645	20240906	7.41	7930	-50.63	20240510	3645	7.41	20240906	7930	-50.63	20240510	3645	7.41	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
144	20241106	101031	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	15	2	0.38	10629325	2727	8.86	3870	3925	3870	5070	2735	3905	3897.81	0.32	218	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	910	13.80	0.78	12	0.01	284.00	5014.00	7930	20240510	-50.57	3645	20240906	7.54	7930	-50.57	20240510	3645	7.54	20240906	7930	-50.57	20240510	3645	7.54	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
145	20241106	091024	57	100.00	KOSDAQ		금융	N	N	N	N	N	3885	-20	5	-0.51	5442845	1401	4.55	3870	3920	3870	5070	2735	3905	3884.97	0.32	76	3975	3940	3900	3865	3825	3920	3845	232	1165	1000	2340	5	1	23217239	902	13.68	0.77	12	0.01	284.00	5014.00	7930	20240510	-51.01	3645	20240906	6.58	7930	-51.01	20240510	3645	6.58	20240906	7930	-51.01	20240510	3645	6.58	20240906	1.77	N	309960	1000	232 억	74733	N	N	0	N	N
146	20241105	160954	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	5	2	0.13	119926330	30775	221.96	3935	3935	3860	5070	2730	3900	3896.82	0.30	3945	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	907	13.75	0.78	12	0.13	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
147	20241105	151017	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	0	3	0.00	117616720	30183	217.69	3935	3935	3860	5070	2730	3900	3896.79	0.30	3826	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	905	13.73	0.78	12	0.13	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
148	20241105	141010	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	0	3	0.00	107637050	27623	199.23	3935	3935	3860	5070	2730	3900	3896.65	0.30	3552	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	905	13.73	0.78	12	0.12	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
149	20241105	131019	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	5	2	0.13	97112000	24924	179.76	3935	3935	3860	5070	2730	3900	3896.32	0.30	3071	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	907	13.75	0.78	12	0.11	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
150	20241105	121007	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	5	2	0.13	61637325	15814	114.06	3935	3935	3860	5070	2730	3900	3897.64	0.30	2780	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	907	13.75	0.78	12	0.07	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
151	20241105	110955	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	-20	5	-0.51	59651160	15304	110.38	3935	3935	3860	5070	2730	3900	3897.75	0.30	2341	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	901	13.66	0.77	12	0.07	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
152	20241105	101005	57	100.00	KOSDAQ		금융	N	N	N	N	N	3920	20	2	0.51	52036415	13338	96.20	3935	3935	3860	5070	2730	3900	3901.37	0.30	2027	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	910	13.80	0.78	12	0.06	284.00	5014.00	7930	20240510	-50.57	3645	20240906	7.54	7930	-50.57	20240510	3645	7.54	20240906	7930	-50.57	20240510	3645	7.54	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
153	20241105	090959	57	100.00	KOSDAQ		금융	N	N	N	N	N	3930	30	2	0.77	23645710	6074	43.81	3935	3935	3860	5070	2730	3900	3892.94	0.30	432	3953	3926	3883	3856	3813	3940	3870	232	1170	1000	2340	5	1	23217239	912	13.84	0.78	12	0.03	284.00	5014.00	7930	20240510	-50.44	3645	20240906	7.82	7930	-50.44	20240510	3645	7.82	20240906	7930	-50.44	20240510	3645	7.82	20240906	1.85	N	309960	1000	232 억	70780	N	N	0	N	N
154	20241104	160954	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	45	2	1.17	53242465	13680	38.57	3855	3910	3840	5010	2700	3855	3891.93	0.31	-1415	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	905	13.73	0.78	12	0.06	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
155	20241104	151013	57	100.00	KOSDAQ		금융	N	N	N	N	N	3900	45	2	1.17	49189900	12641	35.64	3855	3910	3840	5010	2700	3855	3891.30	0.31	-1404	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	905	13.73	0.78	12	0.05	284.00	5014.00	7930	20240510	-50.82	3645	20240906	7.00	7930	-50.82	20240510	3645	7.00	20240906	7930	-50.82	20240510	3645	7.00	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
156	20241104	140955	57	100.00	KOSDAQ		금융	N	N	N	N	N	3905	50	2	1.30	32681425	8407	23.70	3855	3910	3840	5010	2700	3855	3887.41	0.31	-1414	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	907	13.75	0.78	12	0.04	284.00	5014.00	7930	20240510	-50.76	3645	20240906	7.13	7930	-50.76	20240510	3645	7.13	20240906	7930	-50.76	20240510	3645	7.13	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
157	20241104	130924	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	35	2	0.91	25794885	6640	18.72	3855	3910	3840	5010	2700	3855	3884.77	0.31	-1409	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	903	13.70	0.78	12	0.03	284.00	5014.00	7930	20240510	-50.95	3645	20240906	6.72	7930	-50.95	20240510	3645	6.72	20240906	7930	-50.95	20240510	3645	6.72	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
158	20241104	120940	57	100.00	KOSDAQ		금융	N	N	N	N	N	3895	40	2	1.04	11783425	3038	8.57	3855	3910	3840	5010	2700	3855	3878.68	0.31	-1655	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	904	13.71	0.78	12	0.01	284.00	5014.00	7930	20240510	-50.88	3645	20240906	6.86	7930	-50.88	20240510	3645	6.86	20240906	7930	-50.88	20240510	3645	6.86	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
159	20241104	110934	57	100.00	KOSDAQ		금융	N	N	N	N	N	3890	35	2	0.91	11032735	2845	8.02	3855	3910	3840	5010	2700	3855	3877.94	0.31	-1655	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	903	13.70	0.78	12	0.01	284.00	5014.00	7930	20240510	-50.95	3645	20240906	6.72	7930	-50.95	20240510	3645	6.72	20240906	7930	-50.95	20240510	3645	6.72	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
160	20241104	100923	57	100.00	KOSDAQ		금융	N	N	N	N	N	3885	30	2	0.78	6105795	1577	4.45	3855	3910	3840	5010	2700	3855	3871.78	0.31	-763	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	902	13.68	0.77	12	0.01	284.00	5014.00	7930	20240510	-51.01	3645	20240906	6.58	7930	-51.01	20240510	3645	6.58	20240906	7930	-51.01	20240510	3645	6.58	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
161	20241104	090942	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	20	2	0.52	3926720	1014	2.86	3855	3875	3855	5010	2700	3855	3872.50	0.31	-693	3925	3890	3850	3815	3775	3870	3795	232	1155	1000	2310	5	1	23217239	900	13.64	0.77	12	0.00	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.87	N	309960	1000	232 억	72195	N	N	240	N	N
162	20241101	160904	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-20	5	-0.52	132178530	34366	175.27	3860	3885	3810	5030	2715	3875	3846.20	0.30	2580	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	895	13.57	0.77	12	0.15	284.00	5014.00	7930	20240510	-51.39	3645	20240906	5.76	7930	-51.39	20240510	3645	5.76	20240906	7930	-51.39	20240510	3645	5.76	20240906	1.89	N	309960	1000	232 억	69615	N	N	240	N	N
163	20241101	150924	57	100.00	KOSDAQ		금융	N	N	N	N	N	3845	-30	5	-0.77	125944360	32745	167.00	3860	3885	3810	5030	2715	3875	3846.22	0.30	2528	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	893	13.54	0.77	12	0.14	284.00	5014.00	7930	20240510	-51.51	3645	20240906	5.49	7930	-51.51	20240510	3645	5.49	20240906	7930	-51.51	20240510	3645	5.49	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
164	20241101	140847	57	100.00	KOSDAQ		금융	N	N	N	N	N	3855	-20	5	-0.52	100448110	26096	133.09	3860	3885	3810	5030	2715	3875	3849.18	0.30	2478	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	895	13.57	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.39	3645	20240906	5.76	7930	-51.39	20240510	3645	5.76	20240906	7930	-51.39	20240510	3645	5.76	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
165	20241101	131052	57	100.00	KOSDAQ		금융	N	N	N	N	N	3875	0	3	0.00	95273025	24754	126.24	3860	3885	3810	5030	2715	3875	3848.79	0.30	2081	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	900	13.64	0.77	12	0.11	284.00	5014.00	7930	20240510	-51.13	3645	20240906	6.31	7930	-51.13	20240510	3645	6.31	20240906	7930	-51.13	20240510	3645	6.31	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
166	20241101	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	5	2	0.13	90528715	23528	119.99	3860	3885	3810	5030	2715	3875	3847.70	0.30	2489	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	901	13.66	0.77	12	0.10	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
167	20241101	111049	57	100.00	KOSDAQ		금융	N	N	N	N	N	3870	-5	5	-0.13	82640140	21483	109.56	3860	3885	3810	5030	2715	3875	3846.77	0.30	2031	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	899	13.63	0.77	12	0.09	284.00	5014.00	7930	20240510	-51.20	3645	20240906	6.17	7930	-51.20	20240510	3645	6.17	20240906	7930	-51.20	20240510	3645	6.17	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
168	20241101	101050	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	5	2	0.13	31168690	8093	41.27	3860	3885	3810	5030	2715	3875	3851.31	0.30	330	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	901	13.66	0.77	12	0.03	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N
169	20241101	091047	57	100.00	KOSDAQ		금융	N	N	N	N	N	3880	5	2	0.13	24967650	6486	33.08	3860	3885	3810	5030	2715	3875	3849.47	0.30	300	3948	3911	3888	3851	3828	3900	3840	232	1155	1000	2320	5	1	23217239	901	13.66	0.77	12	0.03	284.00	5014.00	7930	20240510	-51.07	3645	20240906	6.45	7930	-51.07	20240510	3645	6.45	20240906	7930	-51.07	20240510	3645	6.45	20240906	1.89	N	309960	1000	232 억	69615	N	N	128	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History