KissMeData/053580/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 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	investmentCareful	shortOverheated
2	20240531	160550	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8870	80	2	0.91	39186830	4425	53.92	8880	8970	8790	11420	6160	8790	8855.78	5.13	-144	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1210	21.58	1.12	12	0.03	411.00	7946.00	13730	20230525	-35.40	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
3	20240531	150546	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8840	50	2	0.57	38414670	4338	52.86	8880	8970	8790	11420	6160	8790	8855.39	5.13	-114	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1205	21.51	1.11	12	0.03	411.00	7946.00	13730	20230525	-35.62	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
4	20240531	140549	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8890	100	2	1.14	35989810	4065	49.53	8880	8970	8790	11420	6160	8790	8853.58	5.13	-72	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1212	21.63	1.12	12	0.03	411.00	7946.00	13730	20230525	-35.25	8300	20240118	7.11	10700	-16.92	20240318	8300	7.11	20240118	13650	-34.87	20230801	8300	7.11	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
5	20240531	130551	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8860	70	2	0.80	22110770	2498	30.44	8880	8970	8790	11420	6160	8790	8851.39	5.13	-45	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1208	21.56	1.12	12	0.02	411.00	7946.00	13730	20230525	-35.47	8300	20240118	6.75	10700	-17.20	20240318	8300	6.75	20240118	13650	-35.09	20230801	8300	6.75	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
6	20240531	120553	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8870	80	2	0.91	11597680	1311	15.97	8880	8970	8790	11420	6160	8790	8846.44	5.13	-9	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1210	21.58	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.40	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
7	20240531	110549	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8890	100	2	1.14	11074330	1252	15.26	8880	8970	8790	11420	6160	8790	8845.31	5.13	2	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1212	21.63	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.25	8300	20240118	7.11	10700	-16.92	20240318	8300	7.11	20240118	13650	-34.87	20230801	8300	7.11	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
8	20240531	100552	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8890	100	2	1.14	9590700	1085	13.22	8880	8970	8790	11420	6160	8790	8839.35	5.13	2	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1212	21.63	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.25	8300	20240118	7.11	10700	-16.92	20240318	8300	7.11	20240118	13650	-34.87	20230801	8300	7.11	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
9	20240531	090548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8960	170	2	1.93	115880	13	0.16	8880	8970	8880	11420	6160	8790	8913.85	5.13	3	9030	8910	8850	8730	8670	8880	8700	69	2630	500	6320	10	1	13636248	1222	21.80	1.13	12	0.00	411.00	7946.00	13730	20230525	-34.74	8300	20240118	7.95	10700	-16.26	20240318	8300	7.95	20240118	13650	-34.36	20230801	8300	7.95	20240118	0.69	N	053580	500	68 억	698859	N	N	N	N
10	20240530	160546	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8790	-20	5	-0.23	72340570	8197	130.15	8970	8970	8790	11450	6170	8810	8825.25	5.13	-444	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1199	21.39	1.11	12	0.06	411.00	7946.00	13760	20230523	-36.12	8300	20240118	5.90	10700	-17.85	20240318	8300	5.90	20240118	13650	-35.60	20230801	8300	5.90	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
11	20240530	150547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8790	-20	5	-0.23	63355710	7175	113.93	8970	8970	8790	11450	6170	8810	8830.06	5.13	531	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1199	21.39	1.11	12	0.05	411.00	7946.00	13760	20230523	-36.12	8300	20240118	5.90	10700	-17.85	20240318	8300	5.90	20240118	13650	-35.60	20230801	8300	5.90	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
12	20240530	140548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8820	10	2	0.11	41621620	4706	74.72	8970	8970	8820	11450	6170	8810	8844.37	5.13	531	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1203	21.46	1.11	12	0.03	411.00	7946.00	13760	20230523	-35.90	8300	20240118	6.27	10700	-17.57	20240318	8300	6.27	20240118	13650	-35.38	20230801	8300	6.27	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
13	20240530	130548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8830	20	2	0.23	36461540	4121	65.43	8970	8970	8820	11450	6170	8810	8847.74	5.13	606	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1204	21.48	1.11	12	0.03	411.00	7946.00	13760	20230523	-35.83	8300	20240118	6.39	10700	-17.48	20240318	8300	6.39	20240118	13650	-35.31	20230801	8300	6.39	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
14	20240530	120547	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8820	10	2	0.11	33609270	3798	60.30	8970	8970	8820	11450	6170	8810	8849.20	5.13	606	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1203	21.46	1.11	12	0.03	411.00	7946.00	13760	20230523	-35.90	8300	20240118	6.27	10700	-17.57	20240318	8300	6.27	20240118	13650	-35.38	20230801	8300	6.27	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
15	20240530	110548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8850	40	2	0.45	18713920	2113	33.55	8970	8970	8820	11450	6170	8810	8856.56	5.13	606	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1207	21.53	1.11	12	0.02	411.00	7946.00	13760	20230523	-35.68	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
16	20240530	100548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8870	60	2	0.68	16450010	1857	29.49	8970	8970	8820	11450	6170	8810	8858.38	5.13	606	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1210	21.58	1.12	12	0.01	411.00	7946.00	13760	20230523	-35.54	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
17	20240530	090548	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8960	150	2	1.70	197170	22	0.35	8970	8970	8960	11450	6170	8810	8962.27	5.13	-14	9056	8932	8866	8742	8676	8900	8710	69	2640	500	6340	10	1	13636248	1222	21.80	1.13	12	0.00	411.00	7946.00	13760	20230523	-34.88	8300	20240118	7.95	10700	-16.26	20240318	8300	7.95	20240118	13650	-34.36	20230801	8300	7.95	20240118	0.69	N	053580	500	68 억	699306	N	N	N	N
18	20240529	160543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8810	-90	5	-1.01	55690760	6293	103.62	8990	8990	8800	11570	6230	8900	8849.64	5.13	67	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1201	21.44	1.11	12	0.05	411.00	7946.00	13910	20230522	-36.66	8300	20240118	6.14	10700	-17.66	20240318	8300	6.14	20240118	13650	-35.46	20230801	8300	6.14	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
19	20240529	150541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8840	-60	5	-0.67	52344780	5913	97.37	8990	8990	8800	11570	6230	8900	8852.49	5.13	259	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1205	21.51	1.11	12	0.04	411.00	7946.00	13910	20230522	-36.45	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
20	20240529	140542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8850	-50	5	-0.56	48549970	5483	90.28	8990	8990	8800	11570	6230	8900	8854.64	5.13	268	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1207	21.53	1.11	12	0.04	411.00	7946.00	13910	20230522	-36.38	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
21	20240529	130543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8850	-50	5	-0.56	32574380	3673	60.48	8990	8990	8840	11570	6230	8900	8868.60	5.13	-4	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1207	21.53	1.11	12	0.03	411.00	7946.00	13910	20230522	-36.38	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
22	20240529	120546	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8900	0	3	0.00	22492650	2536	41.76	8990	8990	8840	11570	6230	8900	8869.34	5.13	11	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1214	21.65	1.12	12	0.02	411.00	7946.00	13910	20230522	-36.02	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13650	-34.80	20230801	8300	7.23	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
23	20240529	110543	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8900	0	3	0.00	21246430	2396	39.45	8990	8990	8840	11570	6230	8900	8867.46	5.13	11	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1214	21.65	1.12	12	0.02	411.00	7946.00	13910	20230522	-36.02	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13650	-34.80	20230801	8300	7.23	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
24	20240529	100542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8880	-20	5	-0.22	8071600	909	14.97	8990	8990	8850	11570	6230	8900	8879.65	5.13	10	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1211	21.61	1.12	12	0.01	411.00	7946.00	13910	20230522	-36.16	8300	20240118	6.99	10700	-17.01	20240318	8300	6.99	20240118	13650	-34.95	20230801	8300	6.99	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
25	20240529	090539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8900	0	3	0.00	98450	11	0.18	8990	8990	8900	11570	6230	8900	8950.00	5.13	5	9040	8970	8920	8850	8800	8945	8825	69	2670	500	6400	10	1	13636248	1214	21.65	1.12	12	0.00	411.00	7946.00	13910	20230522	-36.02	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13650	-34.80	20230801	8300	7.23	20240118	0.70	N	053580	500	68 억	699232	N	N	N	N
26	20240528	160539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8900	50	2	0.56	54053120	6058	56.75	8990	8990	8870	11500	6200	8850	8922.60	5.12	919	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1214	21.65	1.12	12	0.04	411.00	7946.00	13910	20230522	-36.02	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13650	-34.80	20230801	8300	7.23	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
27	20240528	150542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	90	2	1.02	51319680	5751	53.87	8990	8990	8870	11500	6200	8850	8923.61	5.12	1041	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1219	21.75	1.13	12	0.04	411.00	7946.00	13910	20230522	-35.73	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13650	-34.51	20230801	8300	7.71	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
28	20240528	140542	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8970	120	2	1.36	51024530	5718	53.56	8990	8990	8870	11500	6200	8850	8923.49	5.12	1043	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1223	21.82	1.13	12	0.04	411.00	7946.00	13910	20230522	-35.51	8300	20240118	8.07	10700	-16.17	20240318	8300	8.07	20240118	13650	-34.29	20230801	8300	8.07	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
29	20240528	130540	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	100	2	1.13	22435870	2509	23.50	8990	8990	8870	11500	6200	8850	8942.16	5.12	-125	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1220	21.78	1.13	12	0.02	411.00	7946.00	13910	20230522	-35.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13650	-34.43	20230801	8300	7.83	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
30	20240528	120540	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	90	2	1.02	8367620	937	8.78	8990	8990	8870	11500	6200	8850	8930.22	5.12	-88	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1219	21.75	1.13	12	0.01	411.00	7946.00	13910	20230522	-35.73	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13650	-34.51	20230801	8300	7.71	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
31	20240528	110529	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	80	2	0.90	5269190	590	5.53	8990	8990	8870	11500	6200	8850	8930.83	5.12	-88	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1218	21.73	1.12	12	0.00	411.00	7946.00	13910	20230522	-35.80	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13650	-34.58	20230801	8300	7.59	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
32	20240528	100541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	80	2	0.90	3197940	358	3.35	8990	8990	8870	11500	6200	8850	8932.79	5.12	-85	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1218	21.73	1.12	12	0.00	411.00	7946.00	13910	20230522	-35.80	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13650	-34.58	20230801	8300	7.59	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
33	20240528	090541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8910	60	2	0.68	1356790	151	1.41	8990	8990	8870	11500	6200	8850	8985.36	5.12	-88	9196	9022	8906	8732	8616	8965	8675	69	2650	500	6370	10	1	13636248	1215	21.68	1.12	12	0.00	411.00	7946.00	13910	20230522	-35.95	8300	20240118	7.35	10700	-16.73	20240318	8300	7.35	20240118	13650	-34.73	20230801	8300	7.35	20240118	0.69	N	053580	500	68 억	698316	N	N	N	N
34	20240527	160531	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8850	-70	5	-0.78	94450780	10675	191.21	9080	9080	8790	11590	6250	8920	8847.85	5.13	-730	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1207	21.53	1.11	12	0.08	411.00	7946.00	13910	20230522	-36.38	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
35	20240527	150541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8870	-50	5	-0.56	89723840	10142	181.66	9080	9080	8790	11590	6250	8920	8846.76	5.13	-716	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1210	21.58	1.12	12	0.07	411.00	7946.00	13910	20230522	-36.23	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
36	20240527	140540	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8850	-70	5	-0.78	67448350	7617	136.43	9080	9080	8810	11590	6250	8920	8854.98	5.13	-765	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1207	21.53	1.11	12	0.06	411.00	7946.00	13910	20230522	-36.38	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
37	20240527	130538	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8880	-40	5	-0.45	53737760	6070	108.72	9080	9080	8810	11590	6250	8920	8853.01	5.13	-658	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1211	21.61	1.12	12	0.04	411.00	7946.00	13910	20230522	-36.16	8300	20240118	6.99	10700	-17.01	20240318	8300	6.99	20240118	13650	-34.95	20230801	8300	6.99	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
38	20240527	120541	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8830	-90	5	-1.01	42890440	4848	86.84	9080	9080	8810	11590	6250	8920	8847.04	5.13	-545	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1204	21.48	1.11	12	0.04	411.00	7946.00	13910	20230522	-36.52	8300	20240118	6.39	10700	-17.48	20240318	8300	6.39	20240118	13650	-35.31	20230801	8300	6.39	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
39	20240527	110540	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8830	-90	5	-1.01	38648740	4368	78.24	9080	9080	8810	11590	6250	8920	8848.15	5.13	-448	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1204	21.48	1.11	12	0.03	411.00	7946.00	13910	20230522	-36.52	8300	20240118	6.39	10700	-17.48	20240318	8300	6.39	20240118	13650	-35.31	20230801	8300	6.39	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
40	20240527	100537	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8880	-40	5	-0.45	8830570	994	17.80	9080	9080	8850	11590	6250	8920	8883.87	5.13	-363	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1211	21.61	1.12	12	0.01	411.00	7946.00	13910	20230522	-36.16	8300	20240118	6.99	10700	-17.01	20240318	8300	6.99	20240118	13650	-34.95	20230801	8300	6.99	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
41	20240527	090539	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9000	80	2	0.90	253750	28	0.50	9080	9080	8920	11590	6250	8920	9062.50	5.13	1	9060	8990	8920	8850	8780	8955	8815	69	2670	500	6420	10	1	13636248	1227	21.90	1.13	12	0.00	411.00	7946.00	13910	20230522	-35.30	8300	20240118	8.43	10700	-15.89	20240318	8300	8.43	20240118	13650	-34.07	20230801	8300	8.43	20240118	0.69	N	053580	500	68 억	699112	N	N	N	N
42	20240524	160513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8920	-10	5	-0.11	49424320	5558	198.93	8990	8990	8850	11600	6260	8930	8892.46	5.13	25	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1216	21.70	1.12	12	0.04	411.00	7946.00	13910	20230522	-35.87	8300	20240118	7.47	10700	-16.64	20240318	8300	7.47	20240118	13730	-35.03	20230525	8300	7.47	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
43	20240524	150511	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8910	-20	5	-0.22	48960550	5506	197.07	8990	8990	8850	11600	6260	8930	8892.22	5.13	26	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1215	21.68	1.12	12	0.04	411.00	7946.00	13910	20230522	-35.95	8300	20240118	7.35	10700	-16.73	20240318	8300	7.35	20240118	13730	-35.11	20230525	8300	7.35	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
44	20240524	140514	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	20	2	0.22	44592400	5016	179.53	8990	8990	8850	11600	6260	8930	8890.03	5.13	27	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1220	21.78	1.13	12	0.04	411.00	7946.00	13910	20230522	-35.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13730	-34.81	20230525	8300	7.83	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
45	20240524	130513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	20	2	0.22	42383500	4769	170.69	8990	8990	8850	11600	6260	8930	8887.29	5.13	27	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1220	21.78	1.13	12	0.03	411.00	7946.00	13910	20230522	-35.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13730	-34.81	20230525	8300	7.83	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
46	20240524	120512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	20	2	0.22	39946010	4497	160.95	8990	8990	8850	11600	6260	8930	8882.81	5.13	32	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1220	21.78	1.13	12	0.03	411.00	7946.00	13910	20230522	-35.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13730	-34.81	20230525	8300	7.83	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
47	20240524	110512	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	20	2	0.22	35313920	3980	142.45	8990	8990	8850	11600	6260	8930	8872.84	5.13	88	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1220	21.78	1.13	12	0.03	411.00	7946.00	13910	20230522	-35.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13730	-34.81	20230525	8300	7.83	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
48	20240524	100515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8890	-40	5	-0.45	26312220	2971	106.34	8990	8990	8850	11600	6260	8930	8856.35	5.13	156	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1212	21.63	1.12	12	0.02	411.00	7946.00	13910	20230522	-36.09	8300	20240118	7.11	10700	-16.92	20240318	8300	7.11	20240118	13730	-35.25	20230525	8300	7.11	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
49	20240524	090513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8970	40	2	0.45	197730	22	0.79	8990	8990	8970	11600	6260	8930	8987.73	5.13	-5	9043	8986	8933	8876	8823	8960	8850	69	2670	500	6420	10	1	13636248	1223	21.82	1.13	12	0.00	411.00	7946.00	13910	20230522	-35.51	8300	20240118	8.07	10700	-16.17	20240318	8300	8.07	20240118	13730	-34.67	20230525	8300	8.07	20240118	0.69	N	053580	500	68 억	699087	N	N	N	N
50	20240523	160509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-60	5	-0.67	24926590	2794	44.05	8990	8990	8880	11680	6300	8990	8921.44	5.13	-400	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1218	21.73	1.12	12	0.02	411.00	7946.00	14280	20230516	-37.46	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13760	-35.10	20230523	8300	7.59	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
51	20240523	150513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-60	5	-0.67	24078240	2699	42.55	8990	8990	8880	11680	6300	8990	8921.17	5.13	-396	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1218	21.73	1.12	12	0.02	411.00	7946.00	14280	20230516	-37.46	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13760	-35.10	20230523	8300	7.59	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
52	20240523	140515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8920	-70	5	-0.78	20893600	2342	36.92	8990	8990	8880	11680	6300	8990	8921.26	5.13	-344	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1216	21.70	1.12	12	0.02	411.00	7946.00	14280	20230516	-37.54	8300	20240118	7.47	10700	-16.64	20240318	8300	7.47	20240118	13760	-35.17	20230523	8300	7.47	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
53	20240523	130513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8900	-90	5	-1.00	20259890	2271	35.80	8990	8990	8880	11680	6300	8990	8921.13	5.13	-335	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1214	21.65	1.12	12	0.02	411.00	7946.00	14280	20230516	-37.68	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13760	-35.32	20230523	8300	7.23	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
54	20240523	120510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	-50	5	-0.56	10549700	1183	18.65	8990	8990	8880	11680	6300	8990	8917.75	5.13	-59	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1219	21.75	1.13	12	0.01	411.00	7946.00	14280	20230516	-37.39	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13760	-35.03	20230523	8300	7.71	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
55	20240523	110510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-60	5	-0.67	9977710	1119	17.64	8990	8990	8880	11680	6300	8990	8916.63	5.13	-17	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1218	21.73	1.12	12	0.01	411.00	7946.00	14280	20230516	-37.46	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13760	-35.10	20230523	8300	7.59	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
56	20240523	100510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8920	-70	5	-0.78	9745410	1093	17.23	8990	8990	8880	11680	6300	8990	8916.20	5.13	-6	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1216	21.70	1.12	12	0.01	411.00	7946.00	14280	20230516	-37.54	8300	20240118	7.47	10700	-16.64	20240318	8300	7.47	20240118	13760	-35.17	20230523	8300	7.47	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
57	20240523	090513	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8980	-10	5	-0.11	2553140	284	4.48	8990	8990	8980	11680	6300	8990	8989.93	5.13	-44	9103	9046	8943	8886	8783	9075	8915	69	2690	500	6470	10	1	13636248	1225	21.85	1.13	12	0.00	411.00	7946.00	14280	20230516	-37.11	8300	20240118	8.19	10700	-16.07	20240318	8300	8.19	20240118	13760	-34.74	20230523	8300	8.19	20240118	0.70	N	053580	500	68 억	699481	N	N	N	N
58	20240522	160506	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8990	110	2	1.24	56468670	6334	23.47	8890	9000	8840	11540	6220	8880	8915.17	5.12	944	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1226	21.87	1.13	12	0.05	411.00	7946.00	14590	20230515	-38.38	8300	20240118	8.31	10700	-15.98	20240318	8300	8.31	20240118	13910	-35.37	20230522	8300	8.31	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
59	20240522	150509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8970	90	2	1.01	55525400	6229	23.08	8890	9000	8840	11540	6220	8880	8914.02	5.12	947	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1223	21.82	1.13	12	0.05	411.00	7946.00	14590	20230515	-38.52	8300	20240118	8.07	10700	-16.17	20240318	8300	8.07	20240118	13910	-35.51	20230522	8300	8.07	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
60	20240522	140511	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8980	100	2	1.13	50346030	5653	20.95	8890	9000	8840	11540	6220	8880	8906.07	5.12	638	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1225	21.85	1.13	12	0.04	411.00	7946.00	14590	20230515	-38.45	8300	20240118	8.19	10700	-16.07	20240318	8300	8.19	20240118	13910	-35.44	20230522	8300	8.19	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
61	20240522	130507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	60	2	0.68	44989180	5057	18.74	8890	8940	8840	11540	6220	8880	8896.42	5.12	607	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1219	21.75	1.13	12	0.04	411.00	7946.00	14590	20230515	-38.73	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13910	-35.73	20230522	8300	7.71	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
62	20240522	120508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8920	40	2	0.45	29679290	3341	12.38	8890	8940	8840	11540	6220	8880	8883.36	5.12	390	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1216	21.70	1.12	12	0.02	411.00	7946.00	14590	20230515	-38.86	8300	20240118	7.47	10700	-16.64	20240318	8300	7.47	20240118	13910	-35.87	20230522	8300	7.47	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
63	20240522	110511	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8920	40	2	0.45	26308770	2963	10.98	8890	8940	8840	11540	6220	8880	8879.10	5.12	264	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1216	21.70	1.12	12	0.02	411.00	7946.00	14590	20230515	-38.86	8300	20240118	7.47	10700	-16.64	20240318	8300	7.47	20240118	13910	-35.87	20230522	8300	7.47	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
64	20240522	100509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	50	2	0.56	21021490	2370	8.78	8890	8940	8840	11540	6220	8880	8869.83	5.12	29	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1218	21.73	1.12	12	0.02	411.00	7946.00	14590	20230515	-38.79	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13910	-35.80	20230522	8300	7.59	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
65	20240522	090508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	60	2	0.68	525310	59	0.22	8890	8940	8890	11540	6220	8880	8903.56	5.12	15	9120	9000	8940	8820	8760	8970	8790	69	2660	500	6390	10	1	13636248	1219	21.75	1.13	12	0.00	411.00	7946.00	14590	20230515	-38.73	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13910	-35.73	20230522	8300	7.71	20240118	0.69	N	053580	500	68 억	698500	N	N	N	N
66	20240521	160504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8880	-170	5	-1.88	241170530	26986	662.72	9060	9060	8880	11760	6340	9050	8936.91	5.15	-3477	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1211	21.61	1.12	12	0.20	411.00	7946.00	14590	20230515	-39.14	8300	20240118	6.99	10700	-17.01	20240318	8300	6.99	20240118	13910	-36.16	20230522	8300	6.99	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
67	20240521	150509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8890	-160	5	-1.77	234813210	26271	645.16	9060	9060	8880	11760	6340	9050	8938.11	5.15	-3331	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1212	21.63	1.12	12	0.19	411.00	7946.00	14590	20230515	-39.07	8300	20240118	7.11	10700	-16.92	20240318	8300	7.11	20240118	13910	-36.09	20230522	8300	7.11	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
68	20240521	140507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-120	5	-1.33	226543530	25341	622.32	9060	9060	8900	11760	6340	9050	8939.80	5.15	-3097	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1218	21.73	1.12	12	0.19	411.00	7946.00	14590	20230515	-38.79	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13910	-35.80	20230522	8300	7.59	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
69	20240521	130508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-120	5	-1.33	181497920	20294	498.38	9060	9060	8920	11760	6340	9050	8943.43	5.15	-2393	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1218	21.73	1.12	12	0.15	411.00	7946.00	14590	20230515	-38.79	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13910	-35.80	20230522	8300	7.59	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
70	20240521	120508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8940	-110	5	-1.22	174704410	19533	479.69	9060	9060	8920	11760	6340	9050	8944.06	5.15	-2311	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1219	21.75	1.13	12	0.14	411.00	7946.00	14590	20230515	-38.73	8300	20240118	7.71	10700	-16.45	20240318	8300	7.71	20240118	13910	-35.73	20230522	8300	7.71	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
71	20240521	110509	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8950	-100	5	-1.10	156685450	17519	430.23	9060	9060	8920	11760	6340	9050	8943.74	5.15	-1801	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1220	21.78	1.13	12	0.13	411.00	7946.00	14590	20230515	-38.66	8300	20240118	7.83	10700	-16.36	20240318	8300	7.83	20240118	13910	-35.66	20230522	8300	7.83	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
72	20240521	100507	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	8930	-120	5	-1.33	42584530	4750	116.65	9060	9060	8920	11760	6340	9050	8965.16	5.15	-656	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1218	21.73	1.12	12	0.03	411.00	7946.00	14590	20230515	-38.79	8300	20240118	7.59	10700	-16.54	20240318	8300	7.59	20240118	13910	-35.80	20230522	8300	7.59	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
73	20240521	090505	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9040	-10	5	-0.11	27150	3	0.07	9060	9060	9040	11760	6340	9050	9050.00	5.15	-2	9270	9160	9070	8960	8870	9115	8915	69	2710	500	6510	10	1	13636248	1233	22.00	1.14	12	0.00	411.00	7946.00	14590	20230515	-38.04	8300	20240118	8.92	10700	-15.51	20240318	8300	8.92	20240118	13910	-35.01	20230522	8300	8.92	20240118	0.70	N	053580	500	68 억	701977	N	N	N	N
74	20240517	160508	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9080	-40	5	-0.44	85902210	9456	138.71	9200	9200	9060	11850	6390	9120	9084.41	5.18	-2773	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1238	22.09	1.14	12	0.07	411.00	7946.00	14590	20230515	-37.77	8300	20240118	9.40	10700	-15.14	20240318	8300	9.40	20240118	13910	-34.72	20230522	8300	9.40	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
75	20240517	150510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9060	-60	5	-0.66	84024110	9249	135.68	9200	9200	9060	11850	6390	9120	9084.67	5.18	-2716	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1235	22.04	1.14	12	0.07	411.00	7946.00	14590	20230515	-37.90	8300	20240118	9.16	10700	-15.33	20240318	8300	9.16	20240118	13910	-34.87	20230522	8300	9.16	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
76	20240517	140504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9090	-30	5	-0.33	43081750	4739	69.52	9200	9200	9060	11850	6390	9120	9090.89	5.18	-2368	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1240	22.12	1.14	12	0.03	411.00	7946.00	14590	20230515	-37.70	8300	20240118	9.52	10700	-15.05	20240318	8300	9.52	20240118	13910	-34.65	20230522	8300	9.52	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
77	20240517	130501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	36659790	4033	59.16	9200	9200	9060	11850	6390	9120	9089.96	5.18	-1704	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1241	22.14	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	13910	-34.58	20230522	8300	9.64	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
78	20240517	120502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	34186920	3761	55.17	9200	9200	9060	11850	6390	9120	9089.85	5.18	-1704	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1241	22.14	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	13910	-34.58	20230522	8300	9.64	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
79	20240517	110502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	0	3	0.00	33740980	3712	54.45	9200	9200	9060	11850	6390	9120	9089.70	5.18	-1675	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1244	22.19	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	13910	-34.44	20230522	8300	9.88	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
80	20240517	100459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	16932680	1860	27.28	9200	9200	9080	11850	6390	9120	9103.59	5.18	-1209	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1241	22.14	1.15	12	0.01	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	13910	-34.58	20230522	8300	9.64	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
81	20240517	090502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9110	-10	5	-0.11	779410	85	1.25	9200	9200	9110	11850	6390	9120	9169.53	5.18	-8	9233	9176	9133	9076	9033	9155	9055	69	2730	500	6560	10	1	13636248	1242	22.17	1.15	12	0.00	411.00	7946.00	14590	20230515	-37.56	8300	20240118	9.76	10700	-14.86	20240318	8300	9.76	20240118	13910	-34.51	20230522	8300	9.76	20240118	0.71	N	053580	500	68 억	705870	N	N	N	N
82	20240516	160459	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	-20	5	-0.22	62053870	6807	55.56	9190	9190	9090	11880	6400	9140	9116.04	5.19	-1286	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1244	22.19	1.15	12	0.05	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14280	-36.13	20230516	8300	9.88	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
83	20240516	150458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9140	0	3	0.00	56716260	6222	50.78	9190	9190	9090	11880	6400	9140	9115.44	5.19	-1193	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1246	22.24	1.15	12	0.05	411.00	7946.00	14590	20230515	-37.35	8300	20240118	10.12	10700	-14.58	20240318	8300	10.12	20240118	14280	-35.99	20230516	8300	10.12	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
84	20240516	140502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9130	-10	5	-0.11	55483350	6087	49.68	9190	9190	9090	11880	6400	9140	9115.06	5.19	-1188	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1245	22.21	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.42	8300	20240118	10.00	10700	-14.67	20240318	8300	10.00	20240118	14280	-36.06	20230516	8300	10.00	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
85	20240516	130501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	-20	5	-0.22	52412480	5751	46.94	9190	9190	9090	11880	6400	9140	9113.63	5.19	-1066	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1244	22.19	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14280	-36.13	20230516	8300	9.88	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
86	20240516	120458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	-20	5	-0.22	46631070	5117	41.76	9190	9190	9090	11880	6400	9140	9112.97	5.19	-982	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1244	22.19	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14280	-36.13	20230516	8300	9.88	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
87	20240516	110456	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9110	-30	5	-0.33	41312500	4534	37.01	9190	9190	9090	11880	6400	9140	9111.71	5.19	-631	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1242	22.17	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.56	8300	20240118	9.76	10700	-14.86	20240318	8300	9.76	20240118	14280	-36.20	20230516	8300	9.76	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
88	20240516	100458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9130	-10	5	-0.11	38551420	4231	34.53	9190	9190	9090	11880	6400	9140	9111.66	5.19	-472	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1245	22.21	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.42	8300	20240118	10.00	10700	-14.67	20240318	8300	10.00	20240118	14280	-36.06	20230516	8300	10.00	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
89	20240516	090458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9140	0	3	0.00	658180	72	0.59	9190	9190	9140	11880	6400	9140	9141.39	5.19	-26	9253	9196	9133	9076	9013	9165	9045	69	2740	500	6580	10	1	13636248	1246	22.24	1.15	12	0.00	411.00	7946.00	14590	20230515	-37.35	8300	20240118	10.12	10700	-14.58	20240318	8300	10.12	20240118	14280	-35.99	20230516	8300	10.12	20240118	0.69	N	053580	500	68 억	707098	N	N	N	N
90	20240514	160503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9140	60	2	0.66	111616390	12237	143.71	9180	9190	9070	11800	6360	9080	9121.03	5.17	1507	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1246	22.24	1.15	12	0.09	411.00	7946.00	14590	20230515	-37.35	8300	20240118	10.12	10700	-14.58	20240318	8300	10.12	20240118	14590	-37.35	20230515	8300	10.12	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
91	20240514	150506	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	40	2	0.44	109605780	12017	141.13	9180	9190	9070	11800	6360	9080	9120.89	5.17	1499	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1244	22.19	1.15	12	0.09	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14590	-37.49	20230515	8300	9.88	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
92	20240514	140504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9130	50	2	0.55	91577450	10041	117.92	9180	9190	9070	11800	6360	9080	9120.35	5.17	1605	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1245	22.21	1.15	12	0.07	411.00	7946.00	14590	20230515	-37.42	8300	20240118	10.00	10700	-14.67	20240318	8300	10.00	20240118	14590	-37.42	20230515	8300	10.00	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
93	20240514	130505	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9150	70	2	0.77	85346330	9359	109.91	9180	9190	9070	11800	6360	9080	9119.17	5.17	1210	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1248	22.26	1.15	12	0.07	411.00	7946.00	14590	20230515	-37.29	8300	20240118	10.24	10700	-14.49	20240318	8300	10.24	20240118	14590	-37.29	20230515	8300	10.24	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
94	20240514	120503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9110	30	2	0.33	65803470	7214	84.72	9180	9190	9070	11800	6360	9080	9121.63	5.17	-319	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1242	22.17	1.15	12	0.05	411.00	7946.00	14590	20230515	-37.56	8300	20240118	9.76	10700	-14.86	20240318	8300	9.76	20240118	14590	-37.56	20230515	8300	9.76	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
95	20240514	110503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9160	80	2	0.88	53353900	5850	68.70	9180	9190	9070	11800	6360	9080	9120.32	5.17	-406	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1249	22.29	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.22	8300	20240118	10.36	10700	-14.39	20240318	8300	10.36	20240118	14590	-37.22	20230515	8300	10.36	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
96	20240514	100502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9130	50	2	0.55	40044580	4400	51.67	9180	9180	9070	11800	6360	9080	9101.04	5.17	-237	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1245	22.21	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.42	8300	20240118	10.00	10700	-14.67	20240318	8300	10.00	20240118	14590	-37.42	20230515	8300	10.00	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
97	20240514	090502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9140	60	2	0.66	678900	74	0.87	9180	9180	9140	11800	6360	9080	9174.32	5.17	-13	9273	9176	9123	9026	8973	9150	9000	69	2720	500	6530	10	1	13636248	1246	22.24	1.15	12	0.00	411.00	7946.00	14590	20230515	-37.35	8300	20240118	10.12	10700	-14.58	20240318	8300	10.12	20240118	14590	-37.35	20230515	8300	10.12	20240118	0.69	N	053580	500	68 억	705649	N	N	N	N
98	20240513	160503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9080	-140	5	-1.52	76299940	8373	159.30	9220	9220	9070	11980	6460	9220	9113.72	5.18	-1220	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1238	22.09	1.14	12	0.06	411.00	7946.00	14590	20230515	-37.77	8300	20240118	9.40	10700	-15.14	20240318	8300	9.40	20240118	14590	-37.77	20230515	8300	9.40	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
99	20240513	150504	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	-100	5	-1.08	65888840	7227	137.50	9220	9220	9080	11980	6460	9220	9117.04	5.18	-1162	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1244	22.19	1.15	12	0.05	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14590	-37.49	20230515	8300	9.88	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
100	20240513	140503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9130	-90	5	-0.98	50324740	5517	104.97	9220	9220	9090	11980	6460	9220	9121.76	5.18	-1029	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1245	22.21	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.42	8300	20240118	10.00	10700	-14.67	20240318	8300	10.00	20240118	14590	-37.42	20230515	8300	10.00	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
101	20240513	130502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-120	5	-1.30	43851950	4808	91.48	9220	9220	9090	11980	6460	9220	9120.62	5.18	-864	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1241	22.14	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	14590	-37.63	20230515	8300	9.64	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
102	20240513	120503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9110	-110	5	-1.19	30916660	3386	64.42	9220	9220	9090	11980	6460	9220	9130.73	5.18	-819	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1242	22.17	1.15	12	0.02	411.00	7946.00	14590	20230515	-37.56	8300	20240118	9.76	10700	-14.86	20240318	8300	9.76	20240118	14590	-37.56	20230515	8300	9.76	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
103	20240513	110501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9150	-70	5	-0.76	13434570	1468	27.93	9220	9220	9100	11980	6460	9220	9151.61	5.18	-490	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1248	22.26	1.15	12	0.01	411.00	7946.00	14590	20230515	-37.29	8300	20240118	10.24	10700	-14.49	20240318	8300	10.24	20240118	14590	-37.29	20230515	8300	10.24	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
104	20240513	100503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9180	-40	5	-0.43	3480560	379	7.21	9220	9220	9160	11980	6460	9220	9183.54	5.18	-126	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1252	22.34	1.16	12	0.00	411.00	7946.00	14590	20230515	-37.08	8300	20240118	10.60	10700	-14.21	20240318	8300	10.60	20240118	14590	-37.08	20230515	8300	10.60	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
105	20240513	090503	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9220	0	3	0.00	92200	10	0.19	9220	9220	9220	11980	6460	9220	9220.00	5.18	-9	9366	9292	9206	9132	9046	9250	9090	69	2760	500	6630	10	1	13636248	1257	22.43	1.16	12	0.00	411.00	7946.00	14590	20230515	-36.81	8300	20240118	11.08	10700	-13.83	20240318	8300	11.08	20240118	14590	-36.81	20230515	8300	11.08	20240118	0.68	N	053580	500	68 억	706871	N	N	N	N
106	20240510	160449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9220	20	2	0.22	48252650	5256	83.23	9280	9280	9120	11960	6440	9200	9180.49	5.20	-1649	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1257	22.43	1.16	12	0.04	411.00	7946.00	14590	20230515	-36.81	8300	20240118	11.08	10700	-13.83	20240318	8300	11.08	20240118	14590	-36.81	20230515	8300	11.08	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
107	20240510	150453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	-30	5	-0.33	46308030	5044	79.87	9280	9280	9120	11960	6440	9200	9180.81	5.20	-1602	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1250	22.31	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
108	20240510	140453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9160	-40	5	-0.43	41251630	4491	71.12	9280	9280	9120	11960	6440	9200	9185.40	5.20	-1370	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1249	22.29	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.22	8300	20240118	10.36	10700	-14.39	20240318	8300	10.36	20240118	14590	-37.22	20230515	8300	10.36	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
109	20240510	130448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	-30	5	-0.33	22440910	2435	38.56	9280	9280	9170	11960	6440	9200	9215.98	5.20	-778	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1250	22.31	1.15	12	0.02	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
110	20240510	120448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9180	-20	5	-0.22	11205750	1218	19.29	9280	9280	9180	11960	6440	9200	9200.12	5.20	-529	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1252	22.34	1.16	12	0.01	411.00	7946.00	14590	20230515	-37.08	8300	20240118	10.60	10700	-14.21	20240318	8300	10.60	20240118	14590	-37.08	20230515	8300	10.60	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
111	20240510	110450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9200	0	3	0.00	9727130	1057	16.74	9280	9280	9180	11960	6440	9200	9202.58	5.20	-462	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1255	22.38	1.16	12	0.01	411.00	7946.00	14590	20230515	-36.94	8300	20240118	10.84	10700	-14.02	20240318	8300	10.84	20240118	14590	-36.94	20230515	8300	10.84	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
112	20240510	100450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9220	20	2	0.22	5451280	592	9.37	9280	9280	9180	11960	6440	9200	9208.24	5.20	-173	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1257	22.43	1.16	12	0.00	411.00	7946.00	14590	20230515	-36.81	8300	20240118	11.08	10700	-13.83	20240318	8300	11.08	20240118	14590	-36.81	20230515	8300	11.08	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
113	20240510	090451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9280	80	2	0.87	92800	10	0.16	9280	9280	9280	11960	6440	9200	9280.00	5.20	-1	9386	9292	9216	9122	9046	9255	9085	69	2760	500	6620	10	1	13636248	1265	22.58	1.17	12	0.00	411.00	7946.00	14590	20230515	-36.39	8300	20240118	11.81	10700	-13.27	20240318	8300	11.81	20240118	14590	-36.39	20230515	8300	11.81	20240118	0.70	N	053580	500	68 억	708520	N	N	N	N
114	20240509	160458	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9200	-10	5	-0.11	58113950	6315	162.26	9210	9310	9140	11970	6450	9210	9202.53	5.22	-1789	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1255	22.38	1.16	12	0.05	411.00	7946.00	14590	20230515	-36.94	8300	20240118	10.84	10700	-14.02	20240318	8300	10.84	20240118	14590	-36.94	20230515	8300	10.84	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
115	20240509	150501	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9160	-50	5	-0.54	56081330	6094	156.58	9210	9310	9140	11970	6450	9210	9202.71	5.22	-1683	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1249	22.29	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.22	8300	20240118	10.36	10700	-14.39	20240318	8300	10.36	20240118	14590	-37.22	20230515	8300	10.36	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
116	20240509	140451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9200	-10	5	-0.11	36274830	3933	101.05	9210	9310	9160	11970	6450	9210	9223.20	5.22	-220	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1255	22.38	1.16	12	0.03	411.00	7946.00	14590	20230515	-36.94	8300	20240118	10.84	10700	-14.02	20240318	8300	10.84	20240118	14590	-36.94	20230515	8300	10.84	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
117	20240509	130452	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9280	70	2	0.76	27455550	2979	76.54	9210	9310	9160	11970	6450	9210	9216.36	5.22	-9	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1265	22.58	1.17	12	0.02	411.00	7946.00	14590	20230515	-36.39	8300	20240118	11.81	10700	-13.27	20240318	8300	11.81	20240118	14590	-36.39	20230515	8300	11.81	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
118	20240509	120452	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9250	40	2	0.43	21235260	2308	59.30	9210	9310	9160	11970	6450	9210	9200.72	5.22	-3	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1261	22.51	1.16	12	0.02	411.00	7946.00	14590	20230515	-36.60	8300	20240118	11.45	10700	-13.55	20240318	8300	11.45	20240118	14590	-36.60	20230515	8300	11.45	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
119	20240509	110442	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9210	0	3	0.00	15090400	1642	42.19	9210	9210	9160	11970	6450	9210	9190.26	5.22	11	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1256	22.41	1.16	12	0.01	411.00	7946.00	14590	20230515	-36.87	8300	20240118	10.96	10700	-13.93	20240318	8300	10.96	20240118	14590	-36.87	20230515	8300	10.96	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
120	20240509	100444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9200	-10	5	-0.11	2002380	218	5.60	9210	9210	9160	11970	6450	9210	9185.23	5.22	-4	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1255	22.38	1.16	12	0.00	411.00	7946.00	14590	20230515	-36.94	8300	20240118	10.84	10700	-14.02	20240318	8300	10.84	20240118	14590	-36.94	20230515	8300	10.84	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
121	20240509	090442	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9210	0	3	0.00	147360	16	0.41	9210	9210	9210	11970	6450	9210	9210.00	5.22	-2	9330	9270	9200	9140	9070	9300	9170	69	2760	500	6630	10	1	13636248	1256	22.41	1.16	12	0.00	411.00	7946.00	14590	20230515	-36.87	8300	20240118	10.96	10700	-13.93	20240318	8300	10.96	20240118	14590	-36.87	20230515	8300	10.96	20240118	0.70	N	053580	500	68 억	711250	N	N	N	N
122	20240508	160441	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9210	60	2	0.66	35744490	3892	28.45	9150	9260	9130	11890	6410	9150	9184.09	5.21	1008	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1256	22.41	1.16	12	0.03	411.00	7946.00	14590	20230515	-36.87	8300	20240118	10.96	10700	-13.93	20240318	8300	10.96	20240118	14590	-36.87	20230515	8300	10.96	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
123	20240508	150446	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	20	2	0.22	31002000	3374	24.66	9150	9260	9130	11890	6410	9150	9188.50	5.21	1008	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1250	22.31	1.15	12	0.02	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
124	20240508	140439	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9210	60	2	0.66	22890300	2492	18.21	9150	9260	9130	11890	6410	9150	9185.51	5.21	1011	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1256	22.41	1.16	12	0.02	411.00	7946.00	14590	20230515	-36.87	8300	20240118	10.96	10700	-13.93	20240318	8300	10.96	20240118	14590	-36.87	20230515	8300	10.96	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
125	20240508	130438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9240	90	2	0.98	18072790	1970	14.40	9150	9260	9130	11890	6410	9150	9174.01	5.21	1011	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1260	22.48	1.16	12	0.01	411.00	7946.00	14590	20230515	-36.67	8300	20240118	11.33	10700	-13.64	20240318	8300	11.33	20240118	14590	-36.67	20230515	8300	11.33	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
126	20240508	120441	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9220	70	2	0.77	15473590	1689	12.34	9150	9260	9130	11890	6410	9150	9161.39	5.21	1011	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1257	22.43	1.16	12	0.01	411.00	7946.00	14590	20230515	-36.81	8300	20240118	11.08	10700	-13.83	20240318	8300	11.08	20240118	14590	-36.81	20230515	8300	11.08	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
127	20240508	110515	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9250	100	2	1.09	14521790	1586	11.59	9150	9250	9130	11890	6410	9150	9156.24	5.21	1011	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1261	22.51	1.16	12	0.01	411.00	7946.00	14590	20230515	-36.60	8300	20240118	11.45	10700	-13.55	20240318	8300	11.45	20240118	14590	-36.60	20230515	8300	11.45	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
128	20240508	100447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	20	2	0.22	11216200	1227	8.97	9150	9180	9130	11890	6410	9150	9141.16	5.21	1032	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1250	22.31	1.15	12	0.01	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
129	20240508	090444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	5.21	0	9430	9290	9190	9050	8950	9240	9000	69	2740	500	6580	10	1	13636248	1248	22.26	1.15	12	0.00	411.00	7946.00	14590	20230515	-37.29	8300	20240118	10.24	10700	-14.49	20240318	8300	10.24	20240118	14590	-37.29	20230515	8300	10.24	20240118	0.70	N	053580	500	68 억	710237	N	N	N	N
130	20240503	160453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9290	180	2	1.98	75366060	8208	134.27	9170	9370	9050	11840	6380	9110	9181.97	5.19	2038	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1267	22.60	1.17	12	0.06	411.00	7946.00	14590	20230515	-36.33	8300	20240118	11.93	10700	-13.18	20240318	8300	11.93	20240118	14590	-36.33	20230515	8300	11.93	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
131	20240503	150453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9250	140	2	1.54	71086310	7747	126.73	9170	9370	9050	11840	6380	9110	9175.98	5.19	2112	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1261	22.51	1.16	12	0.06	411.00	7946.00	14590	20230515	-36.60	8300	20240118	11.45	10700	-13.55	20240318	8300	11.45	20240118	14590	-36.60	20230515	8300	11.45	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
132	20240503	140453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9260	150	2	1.65	69078990	7530	123.18	9170	9370	9050	11840	6380	9110	9173.84	5.19	2264	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1263	22.53	1.17	12	0.06	411.00	7946.00	14590	20230515	-36.53	8300	20240118	11.57	10700	-13.46	20240318	8300	11.57	20240118	14590	-36.53	20230515	8300	11.57	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
133	20240503	130453	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9250	140	2	1.54	62777140	6851	112.07	9170	9250	9050	11840	6380	9110	9163.21	5.19	2318	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1261	22.51	1.16	12	0.05	411.00	7946.00	14590	20230515	-36.60	8300	20240118	11.45	10700	-13.55	20240318	8300	11.45	20240118	14590	-36.60	20230515	8300	11.45	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
134	20240503	120452	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	60	2	0.66	44766310	4897	80.11	9170	9210	9050	11840	6380	9110	9141.58	5.19	1880	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1250	22.31	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
135	20240503	110451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9160	50	2	0.55	43235730	4730	77.38	9170	9210	9050	11840	6380	9110	9140.75	5.19	1888	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1249	22.29	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.22	8300	20240118	10.36	10700	-14.39	20240318	8300	10.36	20240118	14590	-37.22	20230515	8300	10.36	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
136	20240503	100449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9180	70	2	0.77	23226380	2550	41.71	9170	9200	9050	11840	6380	9110	9108.38	5.19	549	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1252	22.34	1.16	12	0.02	411.00	7946.00	14590	20230515	-37.08	8300	20240118	10.60	10700	-14.21	20240318	8300	10.60	20240118	14590	-37.08	20230515	8300	10.60	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
137	20240503	090448	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9050	-60	5	-0.66	11223540	1238	20.25	9170	9170	9050	11840	6380	9110	9065.86	5.19	0	9283	9196	9113	9026	8943	9240	9070	69	2730	500	6550	10	1	13636248	1234	22.02	1.14	12	0.01	411.00	7946.00	14590	20230515	-37.97	8300	20240118	9.04	10700	-15.42	20240318	8300	9.04	20240118	14590	-37.97	20230515	8300	9.04	20240118	0.71	N	053580	500	68 억	707820	N	N	N	N
138	20240502	160447	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9110	-10	5	-0.11	55543250	6113	58.87	9050	9200	9030	11850	6390	9120	9086.09	5.18	1598	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1242	22.17	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.56	8300	20240118	9.76	10700	-14.86	20240318	8300	9.76	20240118	14590	-37.56	20230515	8300	9.76	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
139	20240502	150449	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	0	3	0.00	46433990	5116	49.27	9050	9200	9030	11850	6390	9120	9076.23	5.18	1708	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1244	22.19	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14590	-37.49	20230515	8300	9.88	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
140	20240502	140446	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9180	60	2	0.66	44239910	4875	46.95	9050	9200	9030	11850	6390	9120	9074.85	5.18	1598	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1252	22.34	1.16	12	0.04	411.00	7946.00	14590	20230515	-37.08	8300	20240118	10.60	10700	-14.21	20240318	8300	10.60	20240118	14590	-37.08	20230515	8300	10.60	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
141	20240502	130445	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9170	50	2	0.55	44093600	4859	46.79	9050	9200	9030	11850	6390	9120	9074.62	5.18	1598	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1250	22.31	1.15	12	0.04	411.00	7946.00	14590	20230515	-37.15	8300	20240118	10.48	10700	-14.30	20240318	8300	10.48	20240118	14590	-37.15	20230515	8300	10.48	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
142	20240502	120444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9200	80	2	0.88	38028280	4195	40.40	9050	9200	9030	11850	6390	9120	9065.14	5.18	1736	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1255	22.38	1.16	12	0.03	411.00	7946.00	14590	20230515	-36.94	8300	20240118	10.84	10700	-14.02	20240318	8300	10.84	20240118	14590	-36.94	20230515	8300	10.84	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
143	20240502	110444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9120	0	3	0.00	34666800	3827	36.85	9050	9120	9030	11850	6390	9120	9058.48	5.18	1785	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1244	22.19	1.15	12	0.03	411.00	7946.00	14590	20230515	-37.49	8300	20240118	9.88	10700	-14.77	20240318	8300	9.88	20240118	14590	-37.49	20230515	8300	9.88	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
144	20240502	100444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	16003840	1766	17.01	9050	9100	9030	11850	6390	9120	9062.20	5.18	537	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1241	22.14	1.15	12	0.01	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	14590	-37.63	20230515	8300	9.64	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N
145	20240502	090444	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	9100	-20	5	-0.22	1258100	139	1.34	9050	9100	9050	11850	6390	9120	9051.08	5.18	-19	9326	9222	9126	9022	8926	9275	9075	69	2730	500	6560	10	1	13636248	1241	22.14	1.15	12	0.00	411.00	7946.00	14590	20230515	-37.63	8300	20240118	9.64	10700	-14.95	20240318	8300	9.64	20240118	14590	-37.63	20230515	8300	9.64	20240118	0.72	N	053580	500	68 억	706223	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History