KissMeData/023460/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1710	3	2	0.18	5084212	2985	20.33	1707	1710	1685	2215	1195	1707	1703.25	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	636	-3.33	0.65	12	0.01	-514.00	2645.00	2415	20230526	-29.19	1645	20240530	3.95	1933	-11.54	20240131	1645	3.95	20240530	2365	-27.70	20230531	1645	3.95	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
3	20240531	150351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1701	-6	5	-0.35	1229354	724	4.93	1707	1707	1685	2215	1195	1707	1698.00	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	633	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.57	1645	20240530	3.40	1933	-12.00	20240131	1645	3.40	20240530	2365	-28.08	20230531	1645	3.40	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
4	20240531	140350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	-7	5	-0.41	1225953	722	4.92	1707	1707	1685	2215	1195	1707	1698.00	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.61	1645	20240530	3.34	1933	-12.05	20240131	1645	3.34	20240530	2365	-28.12	20230531	1645	3.34	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
5	20240531	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1687	-20	5	-1.17	818763	482	3.28	1707	1707	1685	2215	1195	1707	1698.68	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.14	1645	20240530	2.55	1933	-12.73	20240131	1645	2.55	20240530	2365	-28.67	20230531	1645	2.55	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
6	20240531	120352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1687	-20	5	-1.17	818763	482	3.28	1707	1707	1685	2215	1195	1707	1698.68	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.14	1645	20240530	2.55	1933	-12.73	20240131	1645	2.55	20240530	2365	-28.67	20230531	1645	2.55	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
7	20240531	110351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1705	-2	5	-0.12	143881	85	0.58	1707	1707	1685	2215	1195	1707	1692.72	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	634	-3.32	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.40	1645	20240530	3.65	1933	-11.80	20240131	1645	3.65	20240530	2365	-27.91	20230531	1645	3.65	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
8	20240531	100352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	0	3	0.00	25605	15	0.10	1707	1707	1707	2215	1195	1707	1707.00	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2365	-27.82	20230531	1645	3.77	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
9	20240531	090350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1707	0	3	0.00	5121	3	0.02	1707	1707	1707	2215	1195	1707	1707.00	0.11	0	1760	1733	1689	1662	1618	1711	1640	930	508	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.00	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2365	-27.82	20230531	1645	3.77	20240530	0.03	N	023460	2500	930 억	42407	N	N	N	N
10	20240530	160348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1707	-9	5	-0.52	24604752	14685	382.22	1716	1716	1645	2230	1202	1716	1675.47	0.11	440	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	635	-3.32	0.65	12	0.04	-514.00	2645.00	2415	20230526	-29.32	1645	20240530	3.77	1933	-11.69	20240131	1645	3.77	20240530	2400	-28.88	20230530	1645	3.77	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
11	20240530	150349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1693	-23	5	-1.34	18557138	11123	289.51	1716	1716	1645	2230	1202	1716	1668.31	0.11	440	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	630	-3.29	0.64	12	0.03	-514.00	2645.00	2415	20230526	-29.90	1645	20240530	2.92	1933	-12.42	20240131	1645	2.92	20240530	2400	-29.46	20230530	1645	2.92	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
12	20240530	140349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1676	-40	5	-2.33	16776286	10069	262.08	1716	1716	1645	2230	1202	1716	1666.08	0.11	440	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	623	-3.26	0.63	12	0.03	-514.00	2645.00	2415	20230526	-30.60	1645	20240530	1.88	1933	-13.30	20240131	1645	1.88	20240530	2400	-30.17	20230530	1645	1.88	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
13	20240530	130350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1674	-42	5	-2.45	14948008	8977	233.65	1716	1716	1645	2230	1202	1716	1665.09	0.11	946	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	623	-3.26	0.63	12	0.02	-514.00	2645.00	2415	20230526	-30.68	1645	20240530	1.76	1933	-13.40	20240131	1645	1.76	20240530	2400	-30.25	20230530	1645	1.76	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
14	20240530	120349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1660	-56	5	-3.26	11269291	6775	176.34	1716	1716	1645	2230	1202	1716	1663.29	0.11	951	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	618	-3.23	0.63	12	0.02	-514.00	2645.00	2415	20230526	-31.26	1645	20240530	0.91	1933	-14.12	20240131	1645	0.91	20240530	2400	-30.83	20230530	1645	0.91	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
15	20240530	110349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1671	-45	5	-2.62	11212577	6741	175.46	1716	1716	1645	2230	1202	1716	1663.26	0.11	951	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	622	-3.25	0.63	12	0.02	-514.00	2645.00	2415	20230526	-30.81	1645	20240530	1.58	1933	-13.55	20240131	1645	1.58	20240530	2400	-30.38	20230530	1645	1.58	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
16	20240530	100350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1679	-37	5	-2.16	8706755	5228	136.07	1716	1716	1645	2230	1202	1716	1665.31	0.11	506	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	625	-3.27	0.63	12	0.01	-514.00	2645.00	2415	20230526	-30.48	1645	20240530	2.07	1933	-13.14	20240131	1645	2.07	20240530	2400	-30.04	20230530	1645	2.07	20240530	0.03	N	023460	2500	930 억	41967	N	N	N	N
17	20240530	090349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1716	0	3	0.00	223080	130	3.38	1716	1716	1716	2230	1202	1716	1716.00	0.11	0	1741	1728	1703	1690	1665	1735	1697	930	514	2500	1160	1	1	37200000	638	-3.34	0.65	12	0.00	-514.00	2645.00	2415	20230526	-28.94	1662	20240527	3.25	1933	-11.23	20240131	1662	3.25	20240527	2400	-28.50	20230530	1662	3.25	20240527	0.03	N	023460	2500	930 억	41967	N	N	N	N
18	20240529	160346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1716	25	2	1.48	6523844	3842	780.89	1679	1716	1678	2195	1184	1691	1698.03	0.11	6	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	638	-3.34	0.65	12	0.01	-514.00	2645.00	2415	20230526	-28.94	1662	20240527	3.25	1933	-11.23	20240131	1662	3.25	20240527	2400	-28.50	20230530	1662	3.25	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
19	20240529	150347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	8	2	0.47	1570511	929	188.82	1679	1700	1678	2195	1184	1691	1690.54	0.11	6	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
20	20240529	140347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	8	2	0.47	529188	313	63.62	1679	1699	1678	2195	1184	1691	1690.70	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
21	20240529	130346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	8	2	0.47	527489	312	63.41	1679	1699	1678	2195	1184	1691	1690.67	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
22	20240529	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	8	2	0.47	527489	312	63.41	1679	1699	1678	2195	1184	1691	1690.67	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
23	20240529	110346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1696	5	2	0.30	329017	195	39.63	1679	1696	1678	2195	1184	1691	1687.27	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.77	1662	20240527	2.05	1933	-12.26	20240131	1662	2.05	20240527	2400	-29.33	20230530	1662	2.05	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
24	20240529	100345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1696	5	2	0.30	320537	190	38.62	1679	1696	1678	2195	1184	1691	1687.04	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.77	1662	20240527	2.05	1933	-12.26	20240131	1662	2.05	20240527	2400	-29.33	20230530	1662	2.05	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
25	20240529	090344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1691	0	3	0.00	28723	17	3.46	1679	1691	1679	2195	1184	1691	1689.59	0.11	0	1711	1701	1693	1683	1675	1706	1688	930	504	2500	1140	1	1	37200000	629	-3.29	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.98	1662	20240527	1.74	1933	-12.52	20240131	1662	1.74	20240527	2400	-29.54	20230530	1662	1.74	20240527	0.03	N	023460	2500	930 억	41961	N	N	N	N
26	20240528	160344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1691	-7	5	-0.41	833235	491	5.49	1685	1703	1685	2205	1189	1698	1697.02	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	629	-3.29	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.98	1662	20240527	1.74	1933	-12.52	20240131	1662	1.74	20240527	2400	-29.54	20230530	1662	1.74	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
27	20240528	150346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	1	2	0.06	745263	439	4.91	1685	1703	1685	2205	1189	1698	1697.64	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
28	20240528	140346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	1	2	0.06	566904	334	3.74	1685	1703	1685	2205	1189	1698	1697.32	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
29	20240528	130344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1699	1	2	0.06	135173	80	0.89	1685	1699	1685	2205	1189	1698	1689.66	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.65	1662	20240527	2.23	1933	-12.11	20240131	1662	2.23	20240527	2400	-29.21	20230530	1662	2.23	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
30	20240528	120345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1697	-1	5	-0.06	118190	70	0.78	1685	1697	1685	2205	1189	1698	1688.43	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.73	1662	20240527	2.11	1933	-12.21	20240131	1662	2.11	20240527	2400	-29.29	20230530	1662	2.11	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
31	20240528	110343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1697	-1	5	-0.06	111402	66	0.74	1685	1697	1685	2205	1189	1698	1687.91	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.73	1662	20240527	2.11	1933	-12.21	20240131	1662	2.11	20240527	2400	-29.29	20230530	1662	2.11	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
32	20240528	100345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1697	-1	5	-0.06	108008	64	0.72	1685	1697	1685	2205	1189	1698	1687.62	0.11	-12	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.73	1662	20240527	2.11	1933	-12.21	20240131	1662	2.11	20240527	2400	-29.29	20230530	1662	2.11	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
33	20240528	090346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1685	-13	5	-0.77	3370	2	0.02	1685	1685	1685	2205	1189	1698	1685.00	0.11	0	1723	1710	1686	1673	1649	1717	1680	930	507	2500	1150	1	1	37200000	627	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.23	1662	20240527	1.38	1933	-12.83	20240131	1662	1.38	20240527	2400	-29.79	20230530	1662	1.38	20240527	0.03	N	023460	2500	930 억	41973	N	N	N	N
34	20240527	160339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1698	1	2	0.06	15006421	8941	65.52	1671	1699	1662	2205	1188	1697	1678.38	0.11	-9	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	632	-3.30	0.64	12	0.02	-514.00	2645.00	2415	20230526	-29.69	1662	20240527	2.17	1933	-12.16	20240131	1662	2.17	20240527	2400	-29.25	20230530	1662	2.17	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
35	20240527	150346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1671	-26	5	-1.53	6233128	3730	27.33	1671	1696	1663	2205	1188	1697	1671.08	0.11	1157	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	622	-3.25	0.63	12	0.01	-514.00	2645.00	2415	20230526	-30.81	1663	20240527	0.48	1933	-13.55	20240131	1663	0.48	20240527	2400	-30.38	20230530	1663	0.48	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
36	20240527	140344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1687	-10	5	-0.59	2418480	1447	10.60	1671	1696	1670	2205	1188	1697	1671.38	0.11	-3	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.14	1670	20240527	1.02	1933	-12.73	20240131	1670	1.02	20240527	2400	-29.71	20230530	1670	1.02	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
37	20240527	130344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1687	-10	5	-0.59	2416793	1446	10.60	1671	1696	1670	2205	1188	1697	1671.36	0.11	-3	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.14	1670	20240527	1.02	1933	-12.73	20240131	1670	1.02	20240527	2400	-29.71	20230530	1670	1.02	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
38	20240527	120344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1684	-13	5	-0.77	2398250	1435	10.52	1671	1696	1670	2205	1188	1697	1671.25	0.11	-3	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	626	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.27	1670	20240527	0.84	1933	-12.88	20240131	1670	0.84	20240527	2400	-29.83	20230530	1670	0.84	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
39	20240527	110344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1688	-9	5	-0.53	2389830	1430	10.48	1671	1696	1670	2205	1188	1697	1671.21	0.11	-3	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	628	-3.28	0.64	12	0.00	-514.00	2645.00	2415	20230526	-30.10	1670	20240527	1.08	1933	-12.67	20240131	1670	1.08	20240527	2400	-29.67	20230530	1670	1.08	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
40	20240527	100342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1692	-5	5	-0.29	1353674	810	5.94	1671	1696	1670	2205	1188	1697	1671.20	0.11	-3	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	629	-3.29	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.94	1670	20240527	1.32	1933	-12.47	20240131	1670	1.32	20240527	2400	-29.50	20230530	1670	1.32	20240527	0.03	N	023460	2500	930 억	39557	N	N	N	N
41	20240527	090344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1697	0	3	0.00	0	0	0.00	0	0	0	2205	1188	1697	0.00	0.11	0	1736	1716	1695	1675	1654	1706	1665	930	508	2500	1150	1	1	37200000	631	-3.30	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.73	1674	20240524	1.37	1933	-12.21	20240131	1674	1.37	20240524	2400	-29.29	20230530	1674	1.37	20240524	0.03	N	023460	2500	930 억	39557	N	N	N	N
42	20240524	160328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1697	-33	5	-1.91	22977313	13647	35.19	1715	1715	1674	2245	1211	1730	1683.69	0.11	2	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	631	-3.30	0.64	12	0.04	-514.00	2645.00	2415	20230526	-29.73	1674	20240524	1.37	1933	-12.21	20240131	1674	1.37	20240524	2415	-29.73	20230526	1674	1.37	20240524	0.03	N	023460	2500	930 억	39555	N	N	N	N
43	20240524	150328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1686	-44	5	-2.54	14932371	8877	22.89	1715	1715	1674	2245	1211	1730	1682.14	0.11	2	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	627	-3.28	0.64	12	0.02	-514.00	2645.00	2415	20230526	-30.19	1674	20240524	0.72	1933	-12.78	20240131	1674	0.72	20240524	2415	-30.19	20230526	1674	0.72	20240524	0.03	N	023460	2500	930 억	39555	N	N	N	N
44	20240524	140330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1679	-51	5	-2.95	9499325	5637	14.54	1715	1715	1675	2245	1211	1730	1685.17	0.11	893	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	625	-3.27	0.63	12	0.02	-514.00	2645.00	2415	20230526	-30.48	1675	20240524	0.24	1933	-13.14	20240131	1675	0.24	20240524	2415	-30.48	20230526	1675	0.24	20240524	0.03	N	023460	2500	930 억	39555	N	N	N	N
45	20240524	130328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1680	-50	5	-2.89	9070926	5382	13.88	1715	1715	1675	2245	1211	1730	1685.42	0.11	893	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	625	-3.27	0.64	12	0.01	-514.00	2645.00	2415	20230526	-30.43	1675	20240524	0.30	1933	-13.09	20240131	1675	0.30	20240524	2415	-30.43	20230526	1675	0.30	20240524	0.03	N	023460	2500	930 억	39555	N	N	N	N
46	20240524	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1679	-51	5	-2.95	6855015	4060	10.47	1715	1715	1679	2245	1211	1730	1688.43	0.11	893	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	625	-3.27	0.63	12	0.01	-514.00	2645.00	2415	20230526	-30.48	1678	20240523	0.06	1933	-13.14	20240131	1678	0.06	20240523	2415	-30.48	20230526	1678	0.06	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
47	20240524	110327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1684	-46	5	-2.66	6740776	3992	10.29	1715	1715	1680	2245	1211	1730	1688.57	0.11	893	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	626	-3.28	0.64	12	0.01	-514.00	2645.00	2415	20230526	-30.27	1678	20240523	0.36	1933	-12.88	20240131	1678	0.36	20240523	2415	-30.27	20230526	1678	0.36	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
48	20240524	100330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	-30	5	-1.73	2292600	1349	3.48	1715	1715	1680	2245	1211	1730	1699.48	0.11	2	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.61	1678	20240523	1.31	1933	-12.05	20240131	1678	1.31	20240523	2415	-29.61	20230526	1678	1.31	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
49	20240524	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1700	-30	5	-1.73	1197971	699	1.80	1715	1715	1700	2245	1211	1730	1713.84	0.11	2	1810	1770	1724	1684	1638	1747	1661	930	515	2500	1170	1	1	37200000	632	-3.31	0.64	12	0.00	-514.00	2645.00	2415	20230526	-29.61	1678	20240523	1.31	1933	-12.05	20240131	1678	1.31	20240523	2415	-29.61	20230526	1678	1.31	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
50	20240523	160326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1730	-29	5	-1.65	59083848	34837	1136.98	1752	1764	1678	2285	1232	1759	1696.01	0.11	0	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	644	-3.37	0.65	12	0.09	-514.00	2645.00	2415	20230526	-28.36	1678	20240523	3.10	1933	-10.50	20240131	1678	3.10	20240523	2415	-28.36	20230526	1678	3.10	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
51	20240523	150328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1687	-72	5	-4.09	54539954	32154	1049.41	1752	1764	1678	2285	1232	1759	1696.21	0.11	0	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	628	-3.28	0.64	12	0.09	-514.00	2645.00	2415	20230526	-30.14	1678	20240523	0.54	1933	-12.73	20240131	1678	0.54	20240523	2415	-30.14	20230526	1678	0.54	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
52	20240523	140329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1681	-78	5	-4.43	38300000	22488	733.94	1752	1764	1680	2285	1232	1759	1703.13	0.11	8305	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	625	-3.27	0.64	12	0.06	-514.00	2645.00	2415	20230526	-30.39	1680	20240523	0.06	1933	-13.04	20240131	1680	0.06	20240523	2415	-30.39	20230526	1680	0.06	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
53	20240523	130328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1683	-76	5	-4.32	35543418	20849	680.45	1752	1764	1680	2285	1232	1759	1704.80	0.11	8305	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	626	-3.27	0.64	12	0.06	-514.00	2645.00	2415	20230526	-30.31	1680	20240523	0.18	1933	-12.93	20240131	1680	0.18	20240523	2415	-30.31	20230526	1680	0.18	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
54	20240523	120327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1687	-72	5	-4.09	33600692	19694	642.75	1752	1764	1680	2285	1232	1759	1706.14	0.11	8305	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	628	-3.28	0.64	12	0.05	-514.00	2645.00	2415	20230526	-30.14	1680	20240523	0.42	1933	-12.73	20240131	1680	0.42	20240523	2415	-30.14	20230526	1680	0.42	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
55	20240523	110325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1707	-52	5	-2.96	25934379	15143	494.22	1752	1764	1691	2285	1232	1759	1712.63	0.11	5992	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	635	-3.32	0.65	12	0.04	-514.00	2645.00	2415	20230526	-29.32	1691	20240523	0.95	1933	-11.69	20240131	1691	0.95	20240523	2415	-29.32	20230526	1691	0.95	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
56	20240523	100325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1726	-33	5	-1.88	12208687	7043	229.86	1752	1764	1706	2285	1232	1759	1733.45	0.11	944	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	642	-3.36	0.65	12	0.02	-514.00	2645.00	2415	20230526	-28.53	1706	20240523	1.17	1933	-10.71	20240131	1706	1.17	20240523	2415	-28.53	20230526	1706	1.17	20240523	0.03	N	023460	2500	930 억	39555	N	N	N	N
57	20240523	090328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1759	0	3	0.00	1122179	638	20.82	1752	1759	1752	2285	1232	1759	1758.90	0.11	0	1775	1766	1753	1744	1731	1770	1748	930	526	2500	1190	1	1	37200000	654	-3.42	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.16	1719	20240521	2.33	1933	-9.00	20240131	1719	2.33	20240521	2415	-27.16	20230526	1719	2.33	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
58	20240522	160324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1759	-3	5	-0.17	4478315	2559	7.26	1759	1762	1740	2290	1234	1762	1749.95	0.11	-12	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	654	-3.42	0.67	12	0.01	-514.00	2645.00	2415	20230526	-27.16	1719	20240521	2.33	1933	-9.00	20240131	1719	2.33	20240521	2415	-27.16	20230526	1719	2.33	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
59	20240522	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1750	-12	5	-0.68	2920922	1670	4.74	1759	1762	1740	2290	1234	1762	1749.06	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	651	-3.40	0.66	12	0.00	-514.00	2645.00	2415	20230526	-27.54	1719	20240521	1.80	1933	-9.47	20240131	1719	1.80	20240521	2415	-27.54	20230526	1719	1.80	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
60	20240522	140326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1760	-2	5	-0.11	1167748	664	1.88	1759	1762	1741	2290	1234	1762	1758.66	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.42	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.12	1719	20240521	2.39	1933	-8.95	20240131	1719	2.39	20240521	2415	-27.12	20230526	1719	2.39	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
61	20240522	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1760	-2	5	-0.11	1157188	658	1.87	1759	1762	1741	2290	1234	1762	1758.64	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.42	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.12	1719	20240521	2.39	1933	-8.95	20240131	1719	2.39	20240521	2415	-27.12	20230526	1719	2.39	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
62	20240522	120326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1761	-1	5	-0.06	1102926	627	1.78	1759	1762	1759	2290	1234	1762	1759.05	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.08	1719	20240521	2.44	1933	-8.90	20240131	1719	2.44	20240521	2415	-27.08	20230526	1719	2.44	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
63	20240522	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1761	-1	5	-0.06	1097643	624	1.77	1759	1762	1759	2290	1234	1762	1759.04	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.08	1719	20240521	2.44	1933	-8.90	20240131	1719	2.44	20240521	2415	-27.08	20230526	1719	2.44	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
64	20240522	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1761	-1	5	-0.06	1088838	619	1.76	1759	1762	1759	2290	1234	1762	1759.03	0.11	-5	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.08	1719	20240521	2.44	1933	-8.90	20240131	1719	2.44	20240521	2415	-27.08	20230526	1719	2.44	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
65	20240522	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1762	0	3	0.00	1080029	614	1.74	1759	1762	1759	2290	1234	1762	1759.00	0.11	-1	1830	1795	1757	1722	1684	1777	1704	930	528	2500	1190	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.04	1719	20240521	2.50	1933	-8.85	20240131	1719	2.50	20240521	2415	-27.04	20230526	1719	2.50	20240521	0.03	N	023460	2500	930 억	39555	N	N	N	N
66	20240521	160323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1762	-38	5	-2.11	61371290	35247	194.22	1792	1792	1719	2340	1260	1800	1741.18	0.11	-88	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	655	-3.43	0.67	12	0.09	-514.00	2645.00	2415	20230526	-27.04	1719	20240521	2.50	1933	-8.85	20240131	1719	2.50	20240521	2415	-27.04	20230526	1719	2.50	20240521	0.03	N	023460	2500	930 억	39657	N	N	N	N
67	20240521	150325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1768	-32	5	-1.78	44705584	25675	141.48	1792	1792	1719	2340	1260	1800	1741.21	0.11	282	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	658	-3.44	0.67	12	0.07	-514.00	2645.00	2415	20230526	-26.79	1719	20240521	2.85	1933	-8.54	20240131	1719	2.85	20240521	2415	-26.79	20230526	1719	2.85	20240521	0.03	N	023460	2500	930 억	39657	N	N	N	N
68	20240521	140324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1742	-58	5	-3.22	35208150	20240	111.53	1792	1792	1722	2340	1260	1800	1739.53	0.11	1407	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	648	-3.39	0.66	12	0.05	-514.00	2645.00	2415	20230526	-27.87	1722	20240521	1.16	1933	-9.88	20240131	1722	1.16	20240521	2415	-27.87	20230526	1722	1.16	20240521	0.03	N	023460	2500	930 억	39657	N	N	N	N
69	20240521	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1760	-40	5	-2.22	9511513	5403	29.77	1792	1792	1750	2340	1260	1800	1760.41	0.11	-42	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	655	-3.42	0.67	12	0.01	-514.00	2645.00	2415	20230526	-27.12	1722	20240409	2.21	1933	-8.95	20240131	1722	2.21	20240409	2415	-27.12	20230526	1722	2.21	20240409	0.03	N	023460	2500	930 억	39657	N	N	N	N
70	20240521	120325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1764	-36	5	-2.00	9164865	5205	28.68	1792	1792	1751	2340	1260	1800	1760.77	0.11	-42	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	656	-3.43	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.96	1722	20240409	2.44	1933	-8.74	20240131	1722	2.44	20240409	2415	-26.96	20230526	1722	2.44	20240409	0.03	N	023460	2500	930 억	39657	N	N	N	N
71	20240521	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1764	-36	5	-2.00	9141933	5192	28.61	1792	1792	1751	2340	1260	1800	1760.77	0.11	-42	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	656	-3.43	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.96	1722	20240409	2.44	1933	-8.74	20240131	1722	2.44	20240409	2415	-26.96	20230526	1722	2.44	20240409	0.03	N	023460	2500	930 억	39657	N	N	N	N
72	20240521	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1777	-23	5	-1.28	1274608	720	3.97	1792	1792	1756	2340	1260	1800	1770.25	0.11	-42	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	661	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.42	1722	20240409	3.19	1933	-8.07	20240131	1722	3.19	20240409	2415	-26.42	20230526	1722	3.19	20240409	0.03	N	023460	2500	930 억	39657	N	N	N	N
73	20240521	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1777	-23	5	-1.28	1083300	613	3.38	1792	1792	1756	2340	1260	1800	1767.16	0.11	13	1842	1820	1783	1761	1724	1829	1770	930	540	2500	1220	1	1	37200000	661	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.42	1722	20240409	3.19	1933	-8.07	20240131	1722	3.19	20240409	2415	-26.42	20230526	1722	3.19	20240409	0.03	N	023460	2500	930 억	39657	N	N	N	N
74	20240517	160326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	8	2	0.45	1141587	637	9.81	1792	1801	1785	2325	1255	1792	1792.13	0.11	-75	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
75	20240517	150328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	4	2	0.22	621985	347	5.35	1792	1797	1791	2325	1255	1792	1792.46	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.63	1722	20240409	4.30	1933	-7.09	20240131	1722	4.30	20240409	2415	-25.63	20230526	1722	4.30	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
76	20240517	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1797	5	2	0.28	566284	316	4.87	1792	1797	1791	2325	1255	1792	1792.04	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	668	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.59	1722	20240409	4.36	1933	-7.04	20240131	1722	4.36	20240409	2415	-25.59	20230526	1722	4.36	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
77	20240517	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1797	5	2	0.28	557299	311	4.79	1792	1797	1791	2325	1255	1792	1791.96	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	668	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.59	1722	20240409	4.36	1933	-7.04	20240131	1722	4.36	20240409	2415	-25.59	20230526	1722	4.36	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
78	20240517	120322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	0	3	0.00	275950	154	2.37	1792	1792	1791	2325	1255	1792	1791.88	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
79	20240517	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	0	3	0.00	274158	153	2.36	1792	1792	1791	2325	1255	1792	1791.88	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
80	20240517	100319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-1	5	-0.06	211438	118	1.82	1792	1792	1791	2325	1255	1792	1791.85	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.84	1722	20240409	4.01	1933	-7.35	20240131	1722	4.01	20240409	2415	-25.84	20230526	1722	4.01	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
81	20240517	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	0	3	0.00	179200	100	1.54	1792	1792	1792	2325	1255	1792	1792.00	0.11	0	1810	1800	1783	1773	1756	1792	1765	930	533	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	39844	N	N	N	N
82	20240516	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-1	5	-0.06	11511738	6489	394.71	1793	1793	1766	2330	1256	1793	1774.04	0.11	-199	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
83	20240516	150319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1789	-4	5	-0.22	11488442	6476	393.92	1793	1793	1766	2330	1256	1793	1774.00	0.11	-186	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.92	1722	20240409	3.89	1933	-7.45	20240131	1722	3.89	20240409	2415	-25.92	20230526	1722	3.89	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
84	20240516	140321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-13	5	-0.73	9065155	5111	310.89	1793	1793	1766	2330	1256	1793	1773.66	0.11	1100	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	662	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.29	1722	20240409	3.37	1933	-7.92	20240131	1722	3.37	20240409	2415	-26.29	20230526	1722	3.37	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
85	20240516	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1772	-21	5	-1.17	6490999	3657	222.45	1793	1793	1766	2330	1256	1793	1774.95	0.11	1100	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	659	-3.45	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.63	1722	20240409	2.90	1933	-8.33	20240131	1722	2.90	20240409	2415	-26.63	20230526	1722	2.90	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
86	20240516	120319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	-6	5	-0.33	4589049	2586	157.30	1793	1793	1766	2330	1256	1793	1774.57	0.11	1157	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
87	20240516	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	-6	5	-0.33	4031195	2274	138.32	1793	1793	1766	2330	1256	1793	1772.73	0.11	1467	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
88	20240516	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-8	5	-0.45	3466439	1957	119.04	1793	1793	1766	2330	1256	1793	1771.30	0.11	1493	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
89	20240516	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	0	3	0.00	3586	2	0.12	1793	1793	1793	2330	1256	1793	1793.00	0.11	0	1805	1798	1793	1786	1781	1802	1790	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.76	1722	20240409	4.12	1933	-7.24	20240131	1722	4.12	20240409	2415	-25.76	20230526	1722	4.12	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
90	20240514	160323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	-8	5	-0.44	2942489	1644	334.83	1788	1800	1788	2340	1261	1801	1789.84	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.76	1722	20240409	4.12	1933	-7.24	20240131	1722	4.12	20240409	2415	-25.76	20230526	1722	4.12	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
91	20240514	150324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	-8	5	-0.44	2942489	1644	334.83	1788	1800	1788	2340	1261	1801	1789.84	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.76	1722	20240409	4.12	1933	-7.24	20240131	1722	4.12	20240409	2415	-25.76	20230526	1722	4.12	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
92	20240514	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	-8	5	-0.44	2919180	1631	332.18	1788	1800	1788	2340	1261	1801	1789.81	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.76	1722	20240409	4.12	1933	-7.24	20240131	1722	4.12	20240409	2415	-25.76	20230526	1722	4.12	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
93	20240514	130323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-9	5	-0.50	2501504	1398	284.73	1788	1800	1788	2340	1261	1801	1789.34	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
94	20240514	120323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-9	5	-0.50	2501504	1398	284.73	1788	1800	1788	2340	1261	1801	1789.34	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
95	20240514	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-9	5	-0.50	2501504	1398	284.73	1788	1800	1788	2340	1261	1801	1789.34	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
96	20240514	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-9	5	-0.50	2501504	1398	284.73	1788	1800	1788	2340	1261	1801	1789.34	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
97	20240514	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1801	0	3	0.00	0	0	0.00	0	0	0	2340	1261	1801	0.00	0.11	0	1813	1807	1796	1790	1779	1810	1793	930	539	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.42	1722	20240409	4.59	1933	-6.83	20240131	1722	4.59	20240409	2415	-25.42	20230526	1722	4.59	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
98	20240513	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1801	10	2	0.56	881571	491	124.30	1785	1802	1785	2325	1254	1791	1795.46	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.42	1722	20240409	4.59	1933	-6.83	20240131	1722	4.59	20240409	2415	-25.42	20230526	1722	4.59	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
99	20240513	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1802	11	2	0.61	661449	368	93.16	1785	1802	1785	2325	1254	1791	1797.42	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	670	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.38	1722	20240409	4.65	1933	-6.78	20240131	1722	4.65	20240409	2415	-25.38	20230526	1722	4.65	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
100	20240513	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	3	2	0.17	312469	174	44.05	1785	1799	1785	2325	1254	1791	1795.80	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
101	20240513	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-5	5	-0.28	310675	173	43.80	1785	1799	1785	2325	1254	1791	1795.81	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
102	20240513	120323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-5	5	-0.28	310675	173	43.80	1785	1799	1785	2325	1254	1791	1795.81	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
103	20240513	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	7	2	0.39	289241	161	40.76	1785	1799	1785	2325	1254	1791	1796.53	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
104	20240513	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	8	2	0.45	184905	103	26.08	1785	1799	1785	2325	1254	1791	1795.19	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
105	20240513	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	0	3	0.00	0	0	0.00	0	0	0	2325	1254	1791	0.00	0.11	0	1802	1796	1788	1782	1774	1799	1785	930	534	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.84	1722	20240409	4.01	1933	-7.35	20240131	1722	4.01	20240409	2415	-25.84	20230526	1722	4.01	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
106	20240510	160315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	6	2	0.34	706497	395	8.56	1790	1794	1780	2320	1250	1785	1788.60	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.84	1722	20240409	4.01	1933	-7.35	20240131	1722	4.01	20240409	2415	-25.84	20230526	1722	4.01	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
107	20240510	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	7	2	0.39	529150	296	6.41	1790	1794	1780	2320	1250	1785	1787.67	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
108	20240510	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	7	2	0.39	520208	291	6.31	1790	1794	1780	2320	1250	1785	1787.66	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
109	20240510	130315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	1	2	0.06	329168	184	3.99	1790	1794	1780	2320	1250	1785	1788.96	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
110	20240510	120314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	7	2	0.39	41222	23	0.50	1790	1794	1780	2320	1250	1785	1792.26	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
111	20240510	110314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1781	-4	5	-0.22	21491	12	0.26	1790	1794	1780	2320	1250	1785	1790.92	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	663	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.25	1722	20240409	3.43	1933	-7.86	20240131	1722	3.43	20240409	2415	-26.25	20230526	1722	3.43	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
112	20240510	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	9	2	0.50	8960	5	0.11	1790	1794	1790	2320	1250	1785	1792.00	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
113	20240510	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	0	3	0.00	0	0	0.00	0	0	0	2320	1250	1785	0.00	0.11	0	1817	1801	1786	1770	1755	1793	1762	930	535	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40043	N	N	N	N
114	20240509	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-9	5	-0.50	8262919	4615	292.83	1793	1802	1771	2330	1256	1794	1790.45	0.11	-1	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
115	20240509	150321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-4	5	-0.22	5323580	2975	188.77	1793	1793	1771	2330	1256	1794	1789.44	0.11	-1	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.88	1722	20240409	3.95	1933	-7.40	20240131	1722	3.95	20240409	2415	-25.88	20230526	1722	3.95	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
116	20240509	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-4	5	-0.22	5182204	2896	183.76	1793	1793	1771	2330	1256	1794	1789.44	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.88	1722	20240409	3.95	1933	-7.40	20240131	1722	3.95	20240409	2415	-25.88	20230526	1722	3.95	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
117	20240509	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-4	5	-0.22	5171464	2890	183.38	1793	1793	1771	2330	1256	1794	1789.43	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.88	1722	20240409	3.95	1933	-7.40	20240131	1722	3.95	20240409	2415	-25.88	20230526	1722	3.95	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
118	20240509	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1778	-16	5	-0.89	5058852	2827	179.38	1793	1793	1771	2330	1256	1794	1789.48	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	661	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.38	1722	20240409	3.25	1933	-8.02	20240131	1722	3.25	20240409	2415	-26.38	20230526	1722	3.25	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
119	20240509	110310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1778	-16	5	-0.89	4140746	2311	146.64	1793	1793	1771	2330	1256	1794	1791.76	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	661	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.38	1722	20240409	3.25	1933	-8.02	20240131	1722	3.25	20240409	2415	-26.38	20230526	1722	3.25	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
120	20240509	100312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-2	5	-0.11	3153368	1760	111.68	1793	1793	1771	2330	1256	1794	1791.69	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
121	20240509	090310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	-1	5	-0.06	12551	7	0.44	1793	1793	1793	2330	1256	1794	1793.00	0.11	0	1836	1815	1785	1764	1734	1825	1774	930	536	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.76	1722	20240409	4.12	1933	-7.24	20240131	1722	4.12	20240409	2415	-25.76	20230526	1722	4.12	20240409	0.03	N	023460	2500	930 억	40044	N	N	N	N
122	20240508	160310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	3	2	0.17	2797357	1575	19.95	1791	1806	1755	2325	1254	1791	1776.07	0.11	-22	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
123	20240508	150313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2677158	1508	19.10	1791	1806	1755	2325	1254	1791	1775.30	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
124	20240508	140308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2578433	1453	18.41	1791	1806	1755	2325	1254	1791	1774.56	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
125	20240508	130308	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2569458	1448	18.34	1791	1806	1755	2325	1254	1791	1774.49	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
126	20240508	120309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2551508	1438	18.22	1791	1806	1755	2325	1254	1791	1774.34	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
127	20240508	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2551508	1438	18.22	1791	1806	1755	2325	1254	1791	1774.34	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
128	20240508	100314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	4	2	0.22	2549713	1437	18.20	1791	1806	1755	2325	1254	1791	1774.33	0.11	-23	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
129	20240508	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1755	-36	5	-2.01	1165232	657	8.32	1791	1791	1755	2325	1254	1791	1773.56	0.11	120	1883	1837	1814	1768	1745	1825	1756	930	534	2500	1210	1	1	37200000	653	-3.41	0.66	12	0.00	-514.00	2645.00	2415	20230526	-27.33	1722	20240409	1.92	1933	-9.21	20240131	1722	1.92	20240409	2415	-27.33	20230526	1722	1.92	20240409	0.03	N	023460	2500	930 억	40066	N	N	N	N
130	20240503	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1827	32	2	1.78	1011958	565	12.49	1794	1827	1775	2330	1257	1795	1791.08	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	680	-3.55	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.35	1722	20240409	6.10	1933	-5.48	20240131	1722	6.10	20240409	2415	-24.35	20230526	1722	6.10	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
131	20240503	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-3	5	-0.17	265424	149	3.29	1794	1795	1775	2330	1257	1795	1781.37	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
132	20240503	140317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-3	5	-0.17	265424	149	3.29	1794	1795	1775	2330	1257	1795	1781.37	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
133	20240503	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-1	5	-0.06	57272	32	0.71	1794	1795	1780	2330	1257	1795	1789.75	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
134	20240503	120316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-1	5	-0.06	57272	32	0.71	1794	1795	1780	2330	1257	1795	1789.75	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
135	20240503	110315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-1	5	-0.06	46508	26	0.57	1794	1795	1780	2330	1257	1795	1788.77	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
136	20240503	100314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	0	3	0.00	44714	25	0.55	1794	1795	1780	2330	1257	1795	1788.56	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
137	20240503	090313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-1	5	-0.06	19734	11	0.24	1794	1794	1794	2330	1257	1795	1794.00	0.11	0	1818	1806	1788	1776	1758	1812	1782	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1722	20240409	4.18	1933	-7.19	20240131	1722	4.18	20240409	2415	-25.71	20230526	1722	4.18	20240409	0.03	N	023460	2500	930 억	40129	N	N	N	N
138	20240502	160313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	-5	5	-0.28	8042318	4522	514.45	1787	1800	1770	2340	1260	1800	1778.49	0.11	-7	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
139	20240502	150315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	-4	5	-0.22	7816148	4396	500.11	1787	1800	1770	2340	1260	1800	1778.01	0.11	-7	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.63	1722	20240409	4.30	1933	-7.09	20240131	1722	4.30	20240409	2415	-25.63	20230526	1722	4.30	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
140	20240502	140313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	-2	5	-0.11	6765345	3806	432.99	1787	1800	1770	2340	1260	1800	1777.55	0.11	577	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
141	20240502	130312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	-2	5	-0.11	6763547	3805	432.88	1787	1800	1770	2340	1260	1800	1777.54	0.11	577	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
142	20240502	120312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	-1	5	-0.06	6761749	3804	432.76	1787	1800	1770	2340	1260	1800	1777.54	0.11	577	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
143	20240502	110311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	6759950	3803	432.65	1787	1800	1770	2340	1260	1800	1777.53	0.11	577	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
144	20240502	100311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-9	5	-0.50	5097776	2877	327.30	1787	1792	1770	2340	1260	1800	1771.91	0.11	577	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.84	1722	20240409	4.01	1933	-7.35	20240131	1722	4.01	20240409	2415	-25.84	20230526	1722	4.01	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N
145	20240502	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	0	0	0.00	0	0	0	2340	1260	1800	0.00	0.11	0	1860	1830	1815	1785	1770	1822	1777	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40136	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History