KissMeData/100790/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	380886080	68133	118.52	5650	5670	5540	7340	3960	5650	5590.47	0.91	-4775	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2964	12.21	0.86	12	0.13	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.89	N	100790	1000	550 억	481179	N	N	52	N	N
3	20240531	150801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5580	-70	5	-1.24	336728250	60216	104.75	5650	5670	5540	7340	3960	5650	5592.01	0.91	-3798	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2964	12.21	0.86	12	0.11	457.00	6503.00	7330	20240219	-23.87	4295	20231031	29.92	7330	-23.87	20240219	5320	4.89	20240419	7330	-23.87	20240219	4295	29.92	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
4	20240531	140801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5600	-50	5	-0.88	284206920	50793	88.35	5650	5670	5540	7340	3960	5650	5595.40	0.91	-5179	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2975	12.25	0.86	12	0.10	457.00	6503.00	7330	20240219	-23.60	4295	20231031	30.38	7330	-23.60	20240219	5320	5.26	20240419	7330	-23.60	20240219	4295	30.38	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
5	20240531	130805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5590	-60	5	-1.06	268865950	48054	83.59	5650	5670	5540	7340	3960	5650	5595.08	0.91	-6511	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2970	12.23	0.86	12	0.09	457.00	6503.00	7330	20240219	-23.74	4295	20231031	30.15	7330	-23.74	20240219	5320	5.08	20240419	7330	-23.74	20240219	4295	30.15	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
6	20240531	120809	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-40	5	-0.71	256505620	45840	79.74	5650	5670	5540	7340	3960	5650	5595.67	0.91	-5186	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2980	12.28	0.86	12	0.09	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
7	20240531	110805	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-40	5	-0.71	196264780	35014	60.91	5650	5670	5540	7340	3960	5650	5605.32	0.91	-3632	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2980	12.28	0.86	12	0.07	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
8	20240531	100806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-30	5	-0.53	101913670	18128	31.53	5650	5670	5590	7340	3960	5650	5621.89	0.91	437	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	2986	12.30	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5320	5.64	20240419	7330	-23.33	20240219	4295	30.85	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
9	20240531	090803	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	20	2	0.35	13201330	2335	4.06	5650	5670	5640	7340	3960	5650	5653.67	0.91	716	5810	5730	5670	5590	5530	5700	5560	550	1690	1000	3840	10	1	53124634	3012	12.41	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.89	N	100790	1000	550 억	481179	N	N	22	N	N
10	20240530	160800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-100	5	-1.74	323232170	56933	69.34	5750	5750	5610	7470	4030	5750	5677.29	0.90	3115	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3002	12.36	0.87	12	0.11	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.91	N	100790	1000	550 억	478074	N	N	22	N	N
11	20240530	150801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5660	-90	5	-1.57	303592710	53456	65.11	5750	5750	5610	7470	4030	5750	5679.17	0.90	3593	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3007	12.39	0.87	12	0.10	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5320	6.39	20240419	7330	-22.78	20240219	4295	31.78	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
12	20240530	140800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	-80	5	-1.39	286578000	50450	61.45	5750	5750	5610	7470	4030	5750	5680.30	0.90	4096	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3012	12.41	0.87	12	0.09	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
13	20240530	130802	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5680	-70	5	-1.22	251491910	44245	53.89	5750	5750	5610	7470	4030	5750	5683.93	0.90	4165	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3017	12.43	0.87	12	0.08	457.00	6503.00	7330	20240219	-22.51	4295	20231031	32.25	7330	-22.51	20240219	5320	6.77	20240419	7330	-22.51	20240219	4295	32.25	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
14	20240530	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-60	5	-1.04	189918450	33390	40.67	5750	5750	5610	7470	4030	5750	5687.70	0.90	-19	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3023	12.45	0.87	12	0.06	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
15	20240530	110800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	-20	5	-0.35	166773840	29328	35.72	5750	5750	5610	7470	4030	5750	5686.29	0.90	-951	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3044	12.54	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
16	20240530	100801	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-60	5	-1.04	151215990	26599	32.40	5750	5750	5610	7470	4030	5750	5684.78	0.90	-387	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3023	12.45	0.87	12	0.05	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
17	20240530	090800	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-30	5	-0.52	7011230	1225	1.49	5750	5750	5700	7470	4030	5750	5721.09	0.90	-385	5836	5792	5746	5702	5656	5770	5680	550	1720	1000	3910	10	1	53124634	3039	12.52	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.91	N	100790	1000	550 억	478074	N	N	91	N	N
18	20240529	160753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-60	5	-1.03	460207520	80088	118.38	5770	5790	5700	7550	4070	5810	5746.20	0.89	6446	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3055	12.58	0.88	12	0.15	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.89	N	100790	1000	550 억	471431	N	N	91	N	N
19	20240529	150752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-70	5	-1.20	435351450	75765	111.99	5770	5790	5700	7550	4070	5810	5746.00	0.89	6876	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3049	12.56	0.88	12	0.14	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
20	20240529	140753	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-40	5	-0.69	254823230	44335	65.53	5770	5790	5710	7550	4070	5810	5747.56	0.89	-1732	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3065	12.63	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
21	20240529	130756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-70	5	-1.20	232224280	40410	59.73	5770	5790	5710	7550	4070	5810	5746.57	0.89	-891	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3049	12.56	0.88	12	0.08	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
22	20240529	120759	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-90	5	-1.55	188534900	32776	48.45	5770	5790	5710	7550	4070	5810	5752.07	0.89	-2023	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3039	12.52	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
23	20240529	110756	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-50	5	-0.86	144400900	25071	37.06	5770	5790	5740	7550	4070	5810	5759.51	0.89	-1920	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3060	12.60	0.89	12	0.05	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
24	20240529	100754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-30	5	-0.52	71950070	12483	18.45	5770	5790	5750	7550	4070	5810	5763.52	0.89	-2561	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3071	12.65	0.89	12	0.02	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
25	20240529	090751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-60	5	-1.03	30075540	5217	7.71	5770	5770	5750	7550	4070	5810	5764.16	0.89	-262	5916	5862	5826	5772	5736	5845	5755	550	1740	1000	3950	10	1	53124634	3055	12.58	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.89	N	100790	1000	550 억	471431	N	N	949	N	N
26	20240528	160748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-40	5	-0.68	394284690	67635	74.84	5870	5880	5790	7600	4100	5850	5829.68	0.89	497	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3087	12.71	0.89	12	0.13	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.91	N	100790	1000	550 억	471630	N	N	949	N	N
27	20240528	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-40	5	-0.68	347001870	59520	65.86	5870	5880	5790	7600	4100	5850	5830.00	0.89	5505	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3087	12.71	0.89	12	0.11	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
28	20240528	140752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-30	5	-0.51	275432390	47182	52.21	5870	5880	5800	7600	4100	5850	5837.66	0.89	9217	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3092	12.74	0.89	12	0.09	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
29	20240528	130749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-30	5	-0.51	247887950	42443	46.97	5870	5880	5810	7600	4100	5850	5840.49	0.89	9635	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3092	12.74	0.89	12	0.08	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
30	20240528	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5840	-10	5	-0.17	221973170	37994	42.04	5870	5880	5830	7600	4100	5850	5842.32	0.89	12128	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3102	12.78	0.90	12	0.07	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5320	9.77	20240419	7330	-20.33	20240219	4295	35.97	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
31	20240528	110734	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	10	2	0.17	188848980	32320	35.76	5870	5880	5830	7600	4100	5850	5843.10	0.89	12028	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3113	12.82	0.90	12	0.06	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
32	20240528	100750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	-20	5	-0.34	179189560	30666	33.93	5870	5880	5830	7600	4100	5850	5843.26	0.89	12203	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3097	12.76	0.90	12	0.06	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
33	20240528	090752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	10	2	0.17	7659840	1307	1.45	5870	5880	5840	7600	4100	5850	5860.63	0.89	-551	6003	5926	5873	5796	5743	5900	5770	550	1750	1000	3970	10	1	53124634	3113	12.82	0.90	12	0.00	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.91	N	100790	1000	550 억	471630	N	N	0	N	N
34	20240527	160739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	-110	5	-1.85	525847860	89528	65.51	5950	5950	5820	7740	4180	5960	5873.69	0.92	-17057	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3108	12.80	0.90	12	0.17	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5320	9.96	20240419	7330	-20.19	20240219	4295	36.20	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
35	20240527	150751	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	-130	5	-2.18	433785670	73807	54.01	5950	5950	5820	7740	4180	5960	5877.24	0.92	-8811	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3097	12.76	0.90	12	0.14	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
36	20240527	140749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	-100	5	-1.68	354064100	60151	44.02	5950	5950	5830	7740	4180	5960	5886.19	0.92	-4664	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3113	12.82	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
37	20240527	130748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5890	-70	5	-1.17	329136450	55895	40.90	5950	5950	5830	7740	4180	5960	5888.41	0.92	-3901	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3129	12.89	0.91	12	0.11	457.00	6503.00	7330	20240219	-19.65	4295	20231031	37.14	7330	-19.65	20240219	5320	10.71	20240419	7330	-19.65	20240219	4295	37.14	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
38	20240527	120749	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	-50	5	-0.84	323534320	54944	40.21	5950	5950	5830	7740	4180	5960	5888.37	0.92	-3448	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3140	12.93	0.91	12	0.10	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
39	20240527	110748	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5860	-100	5	-1.68	280616160	47656	34.87	5950	5950	5830	7740	4180	5960	5888.29	0.92	289	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3113	12.82	0.90	12	0.09	457.00	6503.00	7330	20240219	-20.05	4295	20231031	36.44	7330	-20.05	20240219	5320	10.15	20240419	7330	-20.05	20240219	4295	36.44	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
40	20240527	100747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	-90	5	-1.51	203639610	34513	25.26	5950	5950	5860	7740	4180	5960	5900.29	0.92	1396	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3118	12.84	0.90	12	0.06	457.00	6503.00	7330	20240219	-19.92	4295	20231031	36.67	7330	-19.92	20240219	5320	10.34	20240419	7330	-19.92	20240219	4295	36.67	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
41	20240527	090747	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	17456600	2943	2.15	5950	5950	5920	7740	4180	5960	5931.08	0.92	-364	6140	6050	5880	5790	5620	6095	5835	550	1780	1000	4050	10	1	53124634	3150	12.98	0.91	12	0.01	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.88	N	100790	1000	550 억	489399	N	N	38	N	N
42	20240524	160708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	150	2	2.58	789568490	135499	136.86	5710	5970	5710	7550	4070	5810	5826.77	0.89	16190	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3166	13.04	0.92	12	0.26	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.84	N	100790	1000	550 억	472973	N	N	38	N	N
43	20240524	150708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	110	2	1.89	659000350	113498	114.64	5710	5930	5710	7550	4070	5810	5806.27	0.89	12071	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3145	12.95	0.91	12	0.21	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
44	20240524	140711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	60	2	1.03	489848750	84757	85.61	5710	5870	5710	7550	4070	5810	5779.39	0.89	19409	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3118	12.84	0.90	12	0.16	457.00	6503.00	7330	20240219	-19.92	4295	20231031	36.67	7330	-19.92	20240219	5320	10.34	20240419	7330	-19.92	20240219	4295	36.67	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
45	20240524	130708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	20	2	0.34	363246800	63120	63.75	5710	5830	5710	7550	4070	5810	5754.71	0.89	23796	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3097	12.76	0.90	12	0.12	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
46	20240524	120710	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	-30	5	-0.52	312238280	54323	54.87	5710	5820	5710	7550	4070	5810	5747.61	0.89	20346	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3071	12.65	0.89	12	0.10	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
47	20240524	110707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-40	5	-0.69	241753670	42141	42.56	5710	5800	5710	7550	4070	5810	5736.48	0.89	16032	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3065	12.63	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
48	20240524	100713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-60	5	-1.03	159603320	27866	28.15	5710	5780	5710	7550	4070	5810	5727.02	0.89	8648	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3055	12.58	0.88	12	0.05	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
49	20240524	090709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	-40	5	-0.69	37693870	6591	6.66	5710	5780	5710	7550	4070	5810	5716.55	0.89	201	5896	5852	5776	5732	5656	5875	5755	550	1740	1000	3950	10	1	53124634	3065	12.63	0.89	12	0.01	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.84	N	100790	1000	550 억	472973	N	N	0	N	N
50	20240523	160706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	10	2	0.17	565106750	98125	8.25	5770	5820	5700	7540	4060	5800	5758.99	0.86	17096	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3087	12.71	0.89	12	0.18	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
51	20240523	150711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	0	3	0.00	543180000	94346	7.93	5770	5820	5700	7540	4060	5800	5757.25	0.86	17599	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3081	12.69	0.89	12	0.18	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
52	20240523	140712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	20	2	0.34	511820890	88938	7.48	5770	5820	5700	7540	4060	5800	5754.73	0.86	17817	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3092	12.74	0.89	12	0.17	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
53	20240523	130709	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	0	3	0.00	496207510	86247	7.25	5770	5820	5700	7540	4060	5800	5753.25	0.86	17547	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3081	12.69	0.89	12	0.16	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
54	20240523	120706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	-10	5	-0.17	472448570	82140	6.91	5770	5820	5700	7540	4060	5800	5751.66	0.86	18736	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3076	12.67	0.89	12	0.15	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
55	20240523	110706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	0	3	0.00	450247920	78302	6.58	5770	5820	5700	7540	4060	5800	5750.05	0.86	18976	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3081	12.69	0.89	12	0.15	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
56	20240523	100708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	10	2	0.17	431928160	75141	6.32	5770	5820	5700	7540	4060	5800	5748.13	0.86	18388	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3087	12.71	0.89	12	0.14	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
57	20240523	090711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-80	5	-1.38	167479380	29146	2.45	5770	5800	5700	7540	4060	5800	5745.95	0.86	13956	6866	6332	6066	5532	5266	6200	5400	550	1740	1000	3940	10	1	53124634	3039	12.52	0.88	12	0.05	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.86	N	100790	1000	550 억	455615	N	N	0	N	N
58	20240522	160700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-70	5	-1.19	7338127920	1184104	1245.94	6050	6600	5800	7630	4110	5870	6197.20	0.95	-46734	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3081	12.69	0.89	12	2.23	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
59	20240522	150705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	-50	5	-0.85	7179833660	1156864	1217.28	6050	6600	5820	7630	4110	5870	6206.29	0.95	-50106	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3092	12.74	0.89	12	2.18	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
60	20240522	140706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	40	2	0.68	6831683510	1097558	1154.87	6050	6600	5870	7630	4110	5870	6224.44	0.95	-45507	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3140	12.93	0.91	12	2.07	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
61	20240522	130703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5940	70	2	1.19	6723827630	1079346	1135.71	6050	6600	5870	7630	4110	5870	6229.54	0.95	-43742	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3156	13.00	0.91	12	2.03	457.00	6503.00	7330	20240219	-18.96	4295	20231031	38.30	7330	-18.96	20240219	5320	11.65	20240419	7330	-18.96	20240219	4295	38.30	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
62	20240522	120750	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6000	130	2	2.21	6571907250	1053808	1108.84	6050	6600	5870	7630	4110	5870	6236.34	0.95	-41924	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3187	13.13	0.92	12	1.98	457.00	6503.00	7330	20240219	-18.14	4295	20231031	39.70	7330	-18.14	20240219	5320	12.78	20240419	7330	-18.14	20240219	4295	39.70	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
63	20240522	110707	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5960	90	2	1.53	6459695120	1034959	1089.01	6050	6600	5870	7630	4110	5870	6241.50	0.95	-40194	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3166	13.04	0.92	12	1.95	457.00	6503.00	7330	20240219	-18.69	4295	20231031	38.77	7330	-18.69	20240219	5320	12.03	20240419	7330	-18.69	20240219	4295	38.77	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
64	20240522	100705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	50	2	0.85	6278932250	1004503	1056.96	6050	6600	5870	7630	4110	5870	6250.78	0.95	-38110	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3145	12.95	0.91	12	1.89	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
65	20240522	090706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6050	180	2	3.07	4789458090	755290	794.73	6050	6600	5990	7630	4110	5870	6341.22	0.95	-24740	5990	5930	5850	5790	5710	5960	5820	550	1760	1000	3990	10	1	53124634	3214	13.24	0.93	12	1.42	457.00	6503.00	7330	20240219	-17.46	4295	20231031	40.86	7330	-17.46	20240219	5320	13.72	20240419	7330	-17.46	20240219	4295	40.86	20231031	1.87	N	100790	1000	550 억	504510	N	N	0	N	N
66	20240521	160657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5870	50	2	0.86	456909020	78101	123.73	5790	5910	5770	7560	4080	5820	5850.23	0.95	-578	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3118	12.84	0.90	12	0.15	457.00	6503.00	7330	20240219	-19.92	4295	20231031	36.67	7330	-19.92	20240219	5320	10.34	20240419	7330	-19.92	20240219	4295	36.67	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
67	20240521	150704	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	60	2	1.03	426192170	72871	115.44	5790	5910	5770	7560	4080	5820	5848.58	0.95	1562	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3124	12.87	0.90	12	0.14	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
68	20240521	140701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	60	2	1.03	291788490	49953	79.14	5790	5910	5770	7560	4080	5820	5841.26	0.95	5001	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3124	12.87	0.90	12	0.09	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
69	20240521	130702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-10	5	-0.17	126629340	21790	34.52	5790	5850	5770	7560	4080	5820	5811.35	0.95	-3003	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3087	12.71	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
70	20240521	120702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5810	-10	5	-0.17	112000940	19271	30.53	5790	5850	5770	7560	4080	5820	5811.89	0.95	-2117	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3087	12.71	0.89	12	0.04	457.00	6503.00	7330	20240219	-20.74	4295	20231031	35.27	7330	-20.74	20240219	5320	9.21	20240419	7330	-20.74	20240219	4295	35.27	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
71	20240521	110702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	0	3	0.00	101012350	17380	27.53	5790	5850	5770	7560	4080	5820	5811.99	0.95	-1181	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3092	12.74	0.89	12	0.03	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
72	20240521	100702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	-20	5	-0.34	63894790	10995	17.42	5790	5850	5770	7560	4080	5820	5811.26	0.95	-1615	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3081	12.69	0.89	12	0.02	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
73	20240521	090658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5820	0	3	0.00	3150180	544	0.86	5790	5820	5790	7560	4080	5820	5790.77	0.95	-14	5933	5876	5773	5716	5613	5905	5745	550	1740	1000	3950	10	1	53124634	3092	12.74	0.89	12	0.00	457.00	6503.00	7330	20240219	-20.60	4295	20231031	35.51	7330	-20.60	20240219	5320	9.40	20240419	7330	-20.60	20240219	4295	35.51	20231031	1.89	N	100790	1000	550 억	505014	N	N	1520	N	N
74	20240517	160702	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	10	2	0.17	423276680	74760	176.92	5720	5750	5580	7430	4010	5720	5659.32	0.93	8015	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3044	12.54	0.88	12	0.14	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
75	20240517	150705	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	-10	5	-0.17	380161360	67223	159.08	5720	5730	5580	7430	4010	5720	5655.23	0.93	7533	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3033	12.49	0.88	12	0.13	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
76	20240517	140659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-70	5	-1.22	327847450	57993	137.24	5720	5730	5580	7430	4010	5720	5653.22	0.93	5830	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3002	12.36	0.87	12	0.11	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
77	20240517	130654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-70	5	-1.22	293928680	51993	123.04	5720	5730	5580	7430	4010	5720	5653.24	0.93	5921	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3002	12.36	0.87	12	0.10	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
78	20240517	120654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5670	-50	5	-0.87	290995390	51473	121.81	5720	5730	5580	7430	4010	5720	5653.36	0.93	5882	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3012	12.41	0.87	12	0.10	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
79	20240517	110655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-30	5	-0.52	116995430	20543	48.61	5720	5730	5670	7430	4010	5720	5695.15	0.93	-972	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3023	12.45	0.87	12	0.04	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
80	20240517	100651	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	0	3	0.00	105011740	18435	43.63	5720	5730	5670	7430	4010	5720	5696.32	0.93	-666	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3039	12.52	0.88	12	0.03	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
81	20240517	090655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	0	3	0.00	14008280	2449	5.80	5720	5720	5720	7430	4010	5720	5720.00	0.93	-1474	5833	5776	5733	5676	5633	5755	5655	550	1710	1000	3880	10	1	53124634	3039	12.52	0.88	12	0.00	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.90	N	100790	1000	550 억	494754	N	N	110	N	N
82	20240516	160650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-20	5	-0.35	241980300	42257	65.65	5790	5790	5690	7460	4020	5740	5726.40	0.94	-5586	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3039	12.52	0.88	12	0.08	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.94	N	100790	1000	550 억	500340	N	N	110	N	N
83	20240516	150649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	0	3	0.00	227223820	39679	61.65	5790	5790	5690	7460	4020	5740	5726.55	0.94	-5238	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3049	12.56	0.88	12	0.07	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
84	20240516	140653	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	-50	5	-0.87	200973070	35085	54.51	5790	5790	5690	7460	4020	5740	5728.18	0.94	-4175	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3023	12.45	0.87	12	0.07	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
85	20240516	130650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5710	-30	5	-0.52	159516650	27810	43.21	5790	5790	5710	7460	4020	5740	5735.95	0.94	-4154	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3033	12.49	0.88	12	0.05	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
86	20240516	120648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	10	2	0.17	137887610	24024	37.32	5790	5790	5710	7460	4020	5740	5739.58	0.94	-4027	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3055	12.58	0.88	12	0.05	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
87	20240516	110646	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	20	2	0.35	116084830	20221	31.42	5790	5790	5720	7460	4020	5740	5740.81	0.94	-3432	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3060	12.60	0.89	12	0.04	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
88	20240516	100648	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	0	3	0.00	74664990	13000	20.20	5790	5790	5720	7460	4020	5740	5743.46	0.94	-3076	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3049	12.56	0.88	12	0.02	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
89	20240516	090649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	0	3	0.00	15489460	2692	4.18	5790	5790	5740	7460	4020	5740	5753.89	0.94	-540	5853	5796	5733	5676	5613	5800	5680	550	1720	1000	3900	10	1	53124634	3049	12.56	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.94	N	100790	1000	550 억	500340	N	N	0	N	N
90	20240514	160656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-10	5	-0.17	364347800	63665	52.33	5740	5790	5670	7470	4030	5750	5722.80	0.96	-11572	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3049	12.56	0.88	12	0.12	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
91	20240514	150659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5740	-10	5	-0.17	324975030	56800	46.69	5740	5790	5670	7470	4030	5750	5721.28	0.96	-6266	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3049	12.56	0.88	12	0.11	457.00	6503.00	7330	20240219	-21.69	4295	20231031	33.64	7330	-21.69	20240219	5320	7.89	20240419	7330	-21.69	20240219	4295	33.64	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
92	20240514	140657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-50	5	-0.87	294810910	51520	42.35	5740	5790	5670	7470	4030	5750	5722.14	0.96	-3675	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3028	12.47	0.88	12	0.10	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
93	20240514	130658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5700	-50	5	-0.87	210706000	36802	30.25	5740	5790	5670	7470	4030	5750	5725.25	0.96	-1441	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3028	12.47	0.88	12	0.07	457.00	6503.00	7330	20240219	-22.24	4295	20231031	32.71	7330	-22.24	20240219	5320	7.14	20240419	7330	-22.24	20240219	4295	32.71	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
94	20240514	120656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-30	5	-0.52	199656010	34858	28.65	5740	5790	5670	7470	4030	5750	5727.55	0.96	-1127	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3039	12.52	0.88	12	0.07	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
95	20240514	110656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5720	-30	5	-0.52	171895850	29989	24.65	5740	5790	5670	7470	4030	5750	5731.83	0.96	-1051	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3039	12.52	0.88	12	0.06	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
96	20240514	100654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	10	2	0.17	90466040	15746	12.94	5740	5790	5680	7470	4030	5750	5745.27	0.96	1142	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3060	12.60	0.89	12	0.03	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
97	20240514	090656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	-20	5	-0.35	23489710	4118	3.38	5740	5740	5680	7470	4030	5750	5701.54	0.96	1200	6090	5920	5820	5650	5550	5870	5600	550	1720	1000	3910	10	1	53124634	3044	12.54	0.88	12	0.01	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.93	N	100790	1000	550 억	511979	N	N	0	N	N
98	20240513	160654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-170	5	-2.87	705833860	121309	60.53	5940	5990	5720	7690	4150	5920	5818.48	1.00	-22018	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3055	12.58	0.88	12	0.23	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
99	20240513	150656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-170	5	-2.87	685332640	117743	58.75	5940	5990	5720	7690	4150	5920	5820.58	1.00	-21328	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3055	12.58	0.88	12	0.22	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
100	20240513	140656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-160	5	-2.70	598520190	102602	51.20	5940	5990	5740	7690	4150	5920	5833.42	1.00	-18952	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3060	12.60	0.89	12	0.19	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
101	20240513	130650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5750	-170	5	-2.87	545746250	93428	46.62	5940	5990	5740	7690	4150	5920	5841.36	1.00	-18159	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3055	12.58	0.88	12	0.18	457.00	6503.00	7330	20240219	-21.56	4295	20231031	33.88	7330	-21.56	20240219	5320	8.08	20240419	7330	-21.56	20240219	4295	33.88	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
102	20240513	120655	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5760	-160	5	-2.70	484285850	82750	41.29	5940	5990	5740	7690	4150	5920	5852.40	1.00	-17665	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3060	12.60	0.89	12	0.16	457.00	6503.00	7330	20240219	-21.42	4295	20231031	34.11	7330	-21.42	20240219	5320	8.27	20240419	7330	-21.42	20240219	4295	34.11	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
103	20240513	110654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5840	-80	5	-1.35	346234370	58847	29.36	5940	5990	5790	7690	4150	5920	5883.64	1.00	-22531	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3102	12.78	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.33	4295	20231031	35.97	7330	-20.33	20240219	5320	9.77	20240419	7330	-20.33	20240219	4295	35.97	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
104	20240513	100654	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	-40	5	-0.68	198646770	33522	16.73	5940	5990	5860	7690	4150	5920	5925.86	1.00	-9748	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3124	12.87	0.90	12	0.06	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
105	20240513	090657	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	-40	5	-0.68	66527600	11251	5.61	5940	5950	5880	7690	4150	5920	5913.04	1.00	-7130	6053	5986	5873	5806	5693	6020	5840	550	1770	1000	4020	10	1	53124634	3124	12.87	0.90	12	0.02	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.93	N	100790	1000	550 억	532773	N	N	4	N	N
106	20240510	160634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5920	150	2	2.60	1153352090	196424	169.23	5830	5940	5760	7500	4040	5770	5871.62	0.95	30066	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3145	12.95	0.91	12	0.37	457.00	6503.00	7330	20240219	-19.24	4295	20231031	37.83	7330	-19.24	20240219	5320	11.28	20240419	7330	-19.24	20240219	4295	37.83	20231031	1.91	N	100790	1000	550 억	502433	N	N	4	N	N
107	20240510	150640	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5910	140	2	2.43	1109806060	189055	162.89	5830	5940	5760	7500	4040	5770	5870.28	0.95	30829	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3140	12.93	0.91	12	0.36	457.00	6503.00	7330	20240219	-19.37	4295	20231031	37.60	7330	-19.37	20240219	5320	11.09	20240419	7330	-19.37	20240219	4295	37.60	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
108	20240510	140644	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5930	160	2	2.77	1007971810	171784	148.01	5830	5940	5760	7500	4040	5770	5867.67	0.95	32380	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3150	12.98	0.91	12	0.32	457.00	6503.00	7330	20240219	-19.10	4295	20231031	38.07	7330	-19.10	20240219	5320	11.47	20240419	7330	-19.10	20240219	4295	38.07	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
109	20240510	130637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5850	80	2	1.39	706281650	120639	103.94	5830	5900	5760	7500	4040	5770	5854.51	0.95	1722	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3108	12.80	0.90	12	0.23	457.00	6503.00	7330	20240219	-20.19	4295	20231031	36.20	7330	-20.19	20240219	5320	9.96	20240419	7330	-20.19	20240219	4295	36.20	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
110	20240510	120634	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5880	110	2	1.91	658498560	112493	96.92	5830	5900	5760	7500	4040	5770	5853.68	0.95	-1155	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3124	12.87	0.90	12	0.21	457.00	6503.00	7330	20240219	-19.78	4295	20231031	36.90	7330	-19.78	20240219	5320	10.53	20240419	7330	-19.78	20240219	4295	36.90	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
111	20240510	110637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5830	60	2	1.04	326951670	56010	48.26	5830	5890	5760	7500	4040	5770	5837.38	0.95	-23392	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3097	12.76	0.90	12	0.11	457.00	6503.00	7330	20240219	-20.46	4295	20231031	35.74	7330	-20.46	20240219	5320	9.59	20240419	7330	-20.46	20240219	4295	35.74	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
112	20240510	100637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	30	2	0.52	278197060	47618	41.03	5830	5890	5760	7500	4040	5770	5842.27	0.95	-23024	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3081	12.69	0.89	12	0.09	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
113	20240510	090638	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5800	30	2	0.52	165416790	28175	24.27	5830	5890	5770	7500	4040	5770	5871.05	0.95	-23347	5890	5830	5750	5690	5610	5860	5720	550	1730	1000	3920	10	1	53124634	3081	12.69	0.89	12	0.05	457.00	6503.00	7330	20240219	-20.87	4295	20231031	35.04	7330	-20.87	20240219	5320	9.02	20240419	7330	-20.87	20240219	4295	35.04	20231031	1.91	N	100790	1000	550 억	502433	N	N	845	N	N
114	20240509	160649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5770	80	2	1.41	661945200	114854	222.47	5700	5810	5670	7390	3990	5690	5763.34	0.95	151	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3065	12.63	0.89	12	0.22	457.00	6503.00	7330	20240219	-21.28	4295	20231031	34.34	7330	-21.28	20240219	5320	8.46	20240419	7330	-21.28	20240219	4295	34.34	20231031	1.91	N	100790	1000	550 억	502333	N	N	845	N	N
115	20240509	150650	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	90	2	1.58	593154690	102873	199.26	5700	5810	5670	7390	3990	5690	5765.89	0.95	975	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3071	12.65	0.89	12	0.19	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
116	20240509	140624	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5730	40	2	0.70	466269390	80842	156.59	5700	5810	5670	7390	3990	5690	5767.66	0.95	6800	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3044	12.54	0.88	12	0.15	457.00	6503.00	7330	20240219	-21.83	4295	20231031	33.41	7330	-21.83	20240219	5320	7.71	20240419	7330	-21.83	20240219	4295	33.41	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
117	20240509	130637	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	100	2	1.76	425799590	73797	142.94	5700	5810	5670	7390	3990	5690	5769.88	0.95	12131	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3076	12.67	0.89	12	0.14	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
118	20240509	120639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5780	90	2	1.58	394208900	68327	132.35	5700	5810	5670	7390	3990	5690	5769.45	0.95	12818	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3071	12.65	0.89	12	0.13	457.00	6503.00	7330	20240219	-21.15	4295	20231031	34.58	7330	-21.15	20240219	5320	8.65	20240419	7330	-21.15	20240219	4295	34.58	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
119	20240509	110627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	100	2	1.76	346248320	60031	116.28	5700	5810	5670	7390	3990	5690	5767.83	0.95	13270	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3076	12.67	0.89	12	0.11	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
120	20240509	100631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5790	100	2	1.76	241680040	41978	81.31	5700	5810	5670	7390	3990	5690	5757.30	0.95	5801	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3076	12.67	0.89	12	0.08	457.00	6503.00	7330	20240219	-21.01	4295	20231031	34.81	7330	-21.01	20240219	5320	8.83	20240419	7330	-21.01	20240219	4295	34.81	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
121	20240509	090626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5690	0	3	0.00	6800140	1195	2.31	5700	5700	5670	7390	3990	5690	5690.49	0.95	-471	5796	5742	5696	5642	5596	5770	5670	550	1700	1000	3860	10	1	53124634	3023	12.45	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.91	N	100790	1000	550 억	502333	N	N	243	N	N
122	20240508	160625	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5690	70	2	1.25	291869830	51332	128.79	5650	5750	5650	7300	3940	5620	5686.17	0.94	1822	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3023	12.45	0.87	12	0.10	457.00	6503.00	7330	20240219	-22.37	4295	20231031	32.48	7330	-22.37	20240219	5320	6.95	20240419	7330	-22.37	20240219	4295	32.48	20231031	1.92	N	100790	1000	550 억	500498	N	N	243	N	N
123	20240508	150629	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5670	50	2	0.89	275432130	48441	121.54	5650	5750	5650	7300	3940	5620	5686.20	0.94	2321	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3012	12.41	0.87	12	0.09	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
124	20240508	140622	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5670	50	2	0.89	236586800	41599	104.37	5650	5750	5650	7300	3940	5620	5687.64	0.94	2680	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3012	12.41	0.87	12	0.08	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
125	20240508	130619	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5660	40	2	0.71	211712850	37211	93.36	5650	5750	5650	7300	3940	5620	5689.90	0.94	2279	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3007	12.39	0.87	12	0.07	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5320	6.39	20240419	7330	-22.78	20240219	4295	31.78	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
126	20240508	120622	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5670	50	2	0.89	196265110	34490	86.54	5650	5750	5650	7300	3940	5620	5690.90	0.94	3198	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3012	12.41	0.87	12	0.06	457.00	6503.00	7330	20240219	-22.65	4295	20231031	32.01	7330	-22.65	20240219	5320	6.58	20240419	7330	-22.65	20240219	4295	32.01	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
127	20240508	110659	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5710	90	2	1.60	186688940	32801	82.30	5650	5750	5650	7300	3940	5620	5692.00	0.94	3018	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3033	12.49	0.88	12	0.06	457.00	6503.00	7330	20240219	-22.10	4295	20231031	32.95	7330	-22.10	20240219	5320	7.33	20240419	7330	-22.10	20240219	4295	32.95	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
128	20240508	100629	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5660	40	2	0.71	124721660	21938	55.04	5650	5750	5650	7300	3940	5620	5685.79	0.94	3496	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3007	12.39	0.87	12	0.04	457.00	6503.00	7330	20240219	-22.78	4295	20231031	31.78	7330	-22.78	20240219	5320	6.39	20240419	7330	-22.78	20240219	4295	31.78	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
129	20240508	090630	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	5720	100	2	1.78	52467690	9218	23.13	5650	5750	5650	7300	3940	5620	5693.47	0.94	3544	5733	5676	5613	5556	5493	5645	5525	550	1680	1000	3820	10	1	53124634	3039	12.52	0.88	12	0.02	457.00	6503.00	7330	20240219	-21.96	4295	20231031	33.18	7330	-21.96	20240219	5320	7.52	20240419	7330	-21.96	20240219	4295	33.18	20231031	1.92	N	100790	1000	550 억	500498	N	N	1079	N	N
130	20240503	160641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	0	3	0.00	250296860	44447	174.69	5660	5680	5600	7290	3930	5610	5631.38	0.94	4845	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	2980	12.28	0.86	12	0.08	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
131	20240503	150642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	0	3	0.00	240967160	42784	168.15	5660	5680	5600	7290	3930	5610	5632.18	0.94	5012	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	2980	12.28	0.86	12	0.08	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
132	20240503	140641	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	30	2	0.53	237520140	42170	165.74	5660	5680	5610	7290	3930	5610	5632.44	0.94	5119	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	2996	12.34	0.87	12	0.08	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
133	20240503	130642	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	30	2	0.53	219000890	38874	152.78	5660	5680	5610	7290	3930	5610	5633.61	0.94	4869	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	2996	12.34	0.87	12	0.07	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
134	20240503	120639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	40	2	0.71	209013490	37106	145.83	5660	5680	5610	7290	3930	5610	5632.88	0.94	4566	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	3002	12.36	0.87	12	0.07	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
135	20240503	110639	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5630	20	2	0.36	131494940	23333	91.70	5660	5680	5610	7290	3930	5610	5635.58	0.94	4612	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	2991	12.32	0.87	12	0.04	457.00	6503.00	7330	20240219	-23.19	4295	20231031	31.08	7330	-23.19	20240219	5320	5.83	20240419	7330	-23.19	20240219	4295	31.08	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
136	20240503	100635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	40	2	0.71	111015760	19703	77.44	5660	5680	5610	7290	3930	5610	5634.46	0.94	4399	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	3002	12.36	0.87	12	0.04	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
137	20240503	090635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	40	2	0.71	11666800	2061	8.10	5660	5680	5650	7290	3930	5610	5660.75	0.94	-282	5743	5676	5643	5576	5543	5660	5560	550	1680	1000	3810	10	1	53124634	3002	12.36	0.87	12	0.00	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.93	N	100790	1000	550 억	500826	N	N	0	N	N
138	20240502	160632	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5610	-70	5	-1.23	140678030	24969	16.08	5670	5710	5610	7380	3980	5680	5634.20	0.95	-2340	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2980	12.28	0.86	12	0.05	457.00	6503.00	7330	20240219	-23.47	4295	20231031	30.62	7330	-23.47	20240219	5320	5.45	20240419	7330	-23.47	20240219	4295	30.62	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
139	20240502	150635	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-60	5	-1.06	132328670	23481	15.13	5670	5710	5610	7380	3980	5680	5635.56	0.95	-2089	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2986	12.30	0.86	12	0.04	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5320	5.64	20240419	7330	-23.33	20240219	4295	30.85	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
140	20240502	140631	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-40	5	-0.70	110900410	19664	12.67	5670	5710	5610	7380	3980	5680	5639.77	0.95	-1769	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2996	12.34	0.87	12	0.04	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
141	20240502	130630	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5620	-60	5	-1.06	96370710	17079	11.00	5670	5710	5620	7380	3980	5680	5642.64	0.95	-1387	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2986	12.30	0.86	12	0.03	457.00	6503.00	7330	20240219	-23.33	4295	20231031	30.85	7330	-23.33	20240219	5320	5.64	20240419	7330	-23.33	20240219	4295	30.85	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
142	20240502	120628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-40	5	-0.70	71967220	12742	8.21	5670	5710	5620	7380	3980	5680	5648.03	0.95	-1667	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2996	12.34	0.87	12	0.02	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
143	20240502	110628	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-30	5	-0.53	56454690	9988	6.43	5670	5710	5620	7380	3980	5680	5652.25	0.95	-1397	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	3002	12.36	0.87	12	0.02	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
144	20240502	100626	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5640	-40	5	-0.70	40976120	7250	4.67	5670	5710	5620	7380	3980	5680	5651.88	0.95	-742	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	2996	12.34	0.87	12	0.01	457.00	6503.00	7330	20240219	-23.06	4295	20231031	31.32	7330	-23.06	20240219	5320	6.02	20240419	7330	-23.06	20240219	4295	31.32	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N
145	20240502	090627	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5650	-30	5	-0.53	16637980	2935	1.89	5670	5710	5650	7380	3980	5680	5668.82	0.95	-558	5906	5792	5606	5492	5306	5850	5550	550	1700	1000	3860	10	1	53124634	3002	12.36	0.87	12	0.01	457.00	6503.00	7330	20240219	-22.92	4295	20231031	31.55	7330	-22.92	20240219	5320	6.20	20240419	7330	-22.92	20240219	4295	31.55	20231031	1.95	N	100790	1000	550 억	503498	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History