KissMeData/293580/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161139	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	964	14	2	1.47	148719315	155847	64.34	941	967	941	1235	665	950	954.26	0.19	-1493	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	923	48.20	0.96	12	0.16	20.00	999.00	1638	20230905	-41.15	941	20240531	2.44	1291	-25.33	20240112	941	2.44	20240531	1638	-41.15	20230905	941	2.44	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
3	20240531	151140	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	955	5	2	0.53	65334582	68702	28.36	941	965	941	1235	665	950	950.99	0.19	-5013	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	915	47.75	0.96	12	0.07	20.00	999.00	1638	20230905	-41.70	941	20240531	1.49	1291	-26.03	20240112	941	1.49	20240531	1638	-41.70	20230905	941	1.49	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
4	20240531	141137	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	957	7	2	0.74	52564425	55283	22.82	941	965	941	1235	665	950	950.82	0.19	-5893	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	917	47.85	0.96	12	0.06	20.00	999.00	1638	20230905	-41.58	941	20240531	1.70	1291	-25.87	20240112	941	1.70	20240531	1638	-41.58	20230905	941	1.70	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
5	20240531	131141	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	956	6	2	0.63	48893411	51440	21.23	941	965	941	1235	665	950	950.49	0.19	-5829	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	916	47.80	0.96	12	0.05	20.00	999.00	1638	20230905	-41.64	941	20240531	1.59	1291	-25.95	20240112	941	1.59	20240531	1638	-41.64	20230905	941	1.59	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
6	20240531	121143	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	955	5	2	0.53	39643238	41756	17.24	941	965	941	1235	665	950	949.40	0.19	-5829	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	915	47.75	0.96	12	0.04	20.00	999.00	1638	20230905	-41.70	941	20240531	1.49	1291	-26.03	20240112	941	1.49	20240531	1638	-41.70	20230905	941	1.49	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
7	20240531	111140	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	955	5	2	0.53	37708748	39723	16.40	941	965	941	1235	665	950	949.29	0.19	-5829	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	915	47.75	0.96	12	0.04	20.00	999.00	1638	20230905	-41.70	941	20240531	1.49	1291	-26.03	20240112	941	1.49	20240531	1638	-41.70	20230905	941	1.49	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
8	20240531	101137	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	952	2	2	0.21	23257237	24584	10.15	941	965	941	1235	665	950	946.03	0.19	-2498	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	912	47.60	0.95	12	0.03	20.00	999.00	1638	20230905	-41.88	941	20240531	1.17	1291	-26.26	20240112	941	1.17	20240531	1638	-41.88	20230905	941	1.17	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
9	20240531	091143	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	958	8	2	0.84	13977133	14841	6.13	941	965	941	1235	665	950	941.79	0.19	-1485	983	966	958	941	933	962	937	479	285	500	680	1	1	95770000	917	47.90	0.96	12	0.02	20.00	999.00	1638	20230905	-41.51	941	20240531	1.81	1291	-25.79	20240112	941	1.81	20240531	1638	-41.51	20230905	941	1.81	20240531	4.21	N	293580	500	478 억	182398	N	N	0	N	N
10	20240530	161136	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	950	-14	5	-1.45	196119862	205241	136.96	956	975	950	1253	675	964	955.56	0.18	6786	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	910	47.50	0.95	12	0.21	20.00	999.00	1638	20230905	-42.00	950	20240530	0.00	1291	-26.41	20240112	950	0.00	20240530	1638	-42.00	20230905	950	0.00	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
11	20240530	151135	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	953	-11	5	-1.14	166949950	174552	116.48	956	975	951	1253	675	964	956.45	0.18	10505	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	913	47.65	0.95	12	0.18	20.00	999.00	1638	20230905	-41.82	951	20240530	0.21	1291	-26.18	20240112	951	0.21	20240530	1638	-41.82	20230905	951	0.21	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
12	20240530	141135	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	954	-10	5	-1.04	158512802	165714	110.58	956	975	951	1253	675	964	956.54	0.18	10305	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	914	47.70	0.95	12	0.17	20.00	999.00	1638	20230905	-41.76	951	20240530	0.32	1291	-26.10	20240112	951	0.32	20240530	1638	-41.76	20230905	951	0.32	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
13	20240530	131137	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	966	2	2	0.21	155004174	162041	108.13	956	975	951	1253	675	964	956.57	0.18	10594	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	925	48.30	0.97	12	0.17	20.00	999.00	1638	20230905	-41.03	951	20240530	1.58	1291	-25.17	20240112	951	1.58	20240530	1638	-41.03	20230905	951	1.58	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
14	20240530	121133	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	953	-11	5	-1.14	137116713	143333	95.65	956	975	953	1253	675	964	956.63	0.18	13834	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	913	47.65	0.95	12	0.15	20.00	999.00	1638	20230905	-41.82	953	20240530	0.00	1291	-26.18	20240112	953	0.00	20240530	1638	-41.82	20230905	953	0.00	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
15	20240530	111135	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	957	-7	5	-0.73	80465482	84011	56.06	956	975	953	1253	675	964	957.80	0.18	15711	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	917	47.85	0.96	12	0.09	20.00	999.00	1638	20230905	-41.58	953	20240530	0.42	1291	-25.87	20240112	953	0.42	20240530	1638	-41.58	20230905	953	0.42	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
16	20240530	101138	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	968	4	2	0.41	41994241	43880	29.28	956	975	953	1253	675	964	957.02	0.18	-3229	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	927	48.40	0.97	12	0.05	20.00	999.00	1638	20230905	-40.90	953	20240530	1.57	1291	-25.02	20240112	953	1.57	20240530	1638	-40.90	20230905	953	1.57	20240530	4.21	N	293580	500	478 억	175613	N	N	35	N	N
17	20240530	091136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	965	1	2	0.10	3972929	4152	2.77	956	965	956	1253	675	964	956.87	0.18	0	984	973	964	953	944	969	949	479	289	500	690	1	1	95770000	924	48.25	0.97	12	0.00	20.00	999.00	1638	20230905	-41.09	955	20240528	1.05	1291	-25.25	20240112	955	1.05	20240528	1638	-41.09	20230905	955	1.05	20240528	4.21	N	293580	500	478 억	175613	N	N	35	N	N
18	20240529	161127	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	964	-6	5	-0.62	143863972	149758	31.13	970	975	955	1261	679	970	960.64	0.19	-6340	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	923	48.20	0.96	12	0.16	20.00	999.00	1638	20230905	-41.15	955	20240529	0.94	1291	-25.33	20240112	955	0.94	20240529	1638	-41.15	20230905	955	0.94	20240529	4.19	N	293580	500	478 억	181954	N	N	35	N	N
19	20240529	151126	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	960	-10	5	-1.03	137624306	143284	29.79	970	975	955	1261	679	970	960.50	0.19	-4754	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	919	48.00	0.96	12	0.15	20.00	999.00	1638	20230905	-41.39	955	20240529	0.52	1291	-25.64	20240112	955	0.52	20240529	1638	-41.39	20230905	955	0.52	20240529	4.19	N	293580	500	478 억	181954	N	N	0	N	N
20	20240529	141126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	960	-10	5	-1.03	105930036	110243	22.92	970	975	957	1261	679	970	960.88	0.19	-3706	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	919	48.00	0.96	12	0.12	20.00	999.00	1638	20230905	-41.39	955	20240528	0.52	1291	-25.64	20240112	955	0.52	20240528	1638	-41.39	20230905	955	0.52	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
21	20240529	131129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-3	5	-0.31	89513422	93112	19.36	970	975	957	1261	679	970	961.35	0.19	-3593	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	926	48.35	0.97	12	0.10	20.00	999.00	1638	20230905	-40.96	955	20240528	1.26	1291	-25.10	20240112	955	1.26	20240528	1638	-40.96	20230905	955	1.26	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
22	20240529	121128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	963	-7	5	-0.72	86099522	89569	18.62	970	975	957	1261	679	970	961.26	0.19	-2593	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	922	48.15	0.96	12	0.09	20.00	999.00	1638	20230905	-41.21	955	20240528	0.84	1291	-25.41	20240112	955	0.84	20240528	1638	-41.21	20230905	955	0.84	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
23	20240529	111128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	963	-7	5	-0.72	78994344	82192	17.09	970	975	957	1261	679	970	961.10	0.19	-1838	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	922	48.15	0.96	12	0.09	20.00	999.00	1638	20230905	-41.21	955	20240528	0.84	1291	-25.41	20240112	955	0.84	20240528	1638	-41.21	20230905	955	0.84	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
24	20240529	101120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	969	-1	5	-0.10	66092929	68755	14.29	970	975	957	1261	679	970	961.28	0.19	-6085	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	928	48.45	0.97	12	0.07	20.00	999.00	1638	20230905	-40.84	955	20240528	1.47	1291	-24.94	20240112	955	1.47	20240528	1638	-40.84	20230905	955	1.47	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
25	20240529	091122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	970	0	3	0.00	193609	200	0.04	970	975	965	1261	679	970	968.04	0.19	-7	1013	991	973	951	933	982	942	479	291	500	690	1	1	95770000	929	48.50	0.97	12	0.00	20.00	999.00	1638	20230905	-40.78	955	20240528	1.57	1291	-24.86	20240112	955	1.57	20240528	1638	-40.78	20230905	955	1.57	20240528	4.19	N	293580	500	478 억	181954	N	N	0	N	N
26	20240528	161118	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	970	0	3	0.00	468750197	481046	402.60	976	995	955	1261	679	970	975.14	0.31	-112353	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	929	48.50	0.97	12	0.50	20.00	999.00	1638	20230905	-40.78	955	20240528	1.57	1291	-24.86	20240112	955	1.57	20240528	1638	-40.78	20230905	955	1.57	20240528	4.24	N	293580	500	478 억	294308	N	N	0	N	N
27	20240528	151120	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	971	1	2	0.10	441478977	452939	379.08	976	995	955	1261	679	970	975.50	0.31	-101719	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	930	48.55	0.97	12	0.47	20.00	999.00	1638	20230905	-40.72	955	20240528	1.68	1291	-24.79	20240112	955	1.68	20240528	1638	-40.72	20230905	955	1.68	20240528	4.24	N	293580	500	478 억	294308	N	N	0	N	N
28	20240528	141123	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	973	3	2	0.31	412631580	423075	354.08	976	995	955	1261	679	970	976.29	0.31	-97337	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	932	48.65	0.97	12	0.44	20.00	999.00	1638	20230905	-40.60	955	20240528	1.88	1291	-24.63	20240112	955	1.88	20240528	1638	-40.60	20230905	955	1.88	20240528	4.24	N	293580	500	478 억	294308	N	N	0	N	N
29	20240528	131118	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	968	-2	5	-0.21	387909610	397680	332.83	976	995	955	1261	679	970	976.51	0.31	-87010	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	927	48.40	0.97	12	0.42	20.00	999.00	1638	20230905	-40.90	955	20240528	1.36	1291	-25.02	20240112	955	1.36	20240528	1638	-40.90	20230905	955	1.36	20240528	4.24	N	293580	500	478 억	294308	N	N	0	N	N
30	20240528	121119	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	969	-1	5	-0.10	385075902	394739	330.37	976	995	955	1261	679	970	976.62	0.31	-86222	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	928	48.45	0.97	12	0.41	20.00	999.00	1638	20230905	-40.84	955	20240528	1.47	1291	-24.94	20240112	955	1.47	20240528	1638	-40.84	20230905	955	1.47	20240528	4.24	N	293580	500	478 억	294308	N	N	0	N	N
31	20240528	111103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	960	-10	5	-1.03	336986959	344654	288.45	976	995	960	1261	679	970	979.58	0.31	-63499	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	919	48.00	0.96	12	0.36	20.00	999.00	1638	20230905	-41.39	957	20240426	0.31	1291	-25.64	20240112	957	0.31	20240426	1638	-41.39	20230905	957	0.31	20240426	4.24	N	293580	500	478 억	294308	N	N	0	N	N
32	20240528	101119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	974	4	2	0.41	262769014	267980	224.28	976	995	972	1261	679	970	983.99	0.31	-17818	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	933	48.70	0.97	12	0.28	20.00	999.00	1638	20230905	-40.54	957	20240426	1.78	1291	-24.55	20240112	957	1.78	20240426	1638	-40.54	20230905	957	1.78	20240426	4.24	N	293580	500	478 억	294308	N	N	0	N	N
33	20240528	091122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	9	2	0.93	204794105	208538	174.53	976	995	975	1261	679	970	987.59	0.31	-19928	998	983	975	960	952	980	957	479	291	500	690	1	1	95770000	938	48.95	0.98	12	0.22	20.00	999.00	1638	20230905	-40.23	957	20240426	2.30	1291	-24.17	20240112	957	2.30	20240426	1638	-40.23	20230905	957	2.30	20240426	4.24	N	293580	500	478 억	294308	N	N	0	N	N
34	20240527	161104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	970	-12	5	-1.22	116156546	119284	70.26	982	990	967	1276	688	982	973.78	0.32	-7772	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	929	48.50	0.97	12	0.12	20.00	999.00	1638	20230905	-40.78	957	20240426	1.36	1291	-24.86	20240112	957	1.36	20240426	1638	-40.78	20230905	957	1.36	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
35	20240527	151121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	973	-9	5	-0.92	102064525	104756	61.70	982	990	967	1276	688	982	974.31	0.32	-6357	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	932	48.65	0.97	12	0.11	20.00	999.00	1638	20230905	-40.60	957	20240426	1.67	1291	-24.63	20240112	957	1.67	20240426	1638	-40.60	20230905	957	1.67	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
36	20240527	141118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-7	5	-0.71	73889685	75693	44.58	982	990	969	1276	688	982	976.18	0.32	-2312	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	934	48.75	0.98	12	0.08	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	1638	-40.48	20230905	957	1.88	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
37	20240527	131117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	-3	5	-0.31	55829983	57115	33.64	982	990	970	1276	688	982	977.50	0.32	-1268	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	938	48.95	0.98	12	0.06	20.00	999.00	1638	20230905	-40.23	957	20240426	2.30	1291	-24.17	20240112	957	2.30	20240426	1638	-40.23	20230905	957	2.30	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
38	20240527	121117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	-3	5	-0.31	43522724	44440	26.17	982	990	971	1276	688	982	979.36	0.32	-1082	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	938	48.95	0.98	12	0.05	20.00	999.00	1638	20230905	-40.23	957	20240426	2.30	1291	-24.17	20240112	957	2.30	20240426	1638	-40.23	20230905	957	2.30	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
39	20240527	111117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	976	-6	5	-0.61	39450355	40258	23.71	982	990	971	1276	688	982	979.94	0.32	-564	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	935	48.80	0.98	12	0.04	20.00	999.00	1638	20230905	-40.42	957	20240426	1.99	1291	-24.40	20240112	957	1.99	20240426	1638	-40.42	20230905	957	1.99	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
40	20240527	101115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	978	-4	5	-0.41	37611757	38369	22.60	982	990	972	1276	688	982	980.26	0.32	523	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	937	48.90	0.98	12	0.04	20.00	999.00	1638	20230905	-40.29	957	20240426	2.19	1291	-24.24	20240112	957	2.19	20240426	1638	-40.29	20230905	957	2.19	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
41	20240527	091117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	989	7	2	0.71	932562	949	0.56	982	990	981	1276	688	982	982.68	0.32	-207	1006	993	980	967	954	987	961	479	294	500	700	1	1	95770000	947	49.45	0.99	12	0.00	20.00	999.00	1638	20230905	-39.62	957	20240426	3.34	1291	-23.39	20240112	957	3.34	20240426	1638	-39.62	20230905	957	3.34	20240426	4.32	N	293580	500	478 억	302081	N	N	0	N	N
42	20240524	161014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	982	-2	5	-0.20	162731741	166306	70.31	984	993	967	1279	689	984	978.47	0.33	-12086	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	940	49.10	0.98	12	0.17	20.00	999.00	1638	20230905	-40.05	957	20240426	2.61	1291	-23.93	20240112	957	2.61	20240426	12400	-92.08	20230524	957	2.61	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
43	20240524	151015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	0	3	0.00	96615754	98978	41.84	984	993	967	1279	689	984	976.13	0.33	-4617	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	942	49.20	0.98	12	0.10	20.00	999.00	1638	20230905	-39.93	957	20240426	2.82	1291	-23.78	20240112	957	2.82	20240426	12400	-92.06	20230524	957	2.82	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
44	20240524	141021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	976	-8	5	-0.81	41047342	41899	17.71	984	993	975	1279	689	984	979.67	0.33	-1148	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	935	48.80	0.98	12	0.04	20.00	999.00	1638	20230905	-40.42	957	20240426	1.99	1291	-24.40	20240112	957	1.99	20240426	12400	-92.13	20230524	957	1.99	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
45	20240524	131016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	982	-2	5	-0.20	28760468	29383	12.42	984	984	975	1279	689	984	978.81	0.33	-240	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	940	49.10	0.98	12	0.03	20.00	999.00	1638	20230905	-40.05	957	20240426	2.61	1291	-23.93	20240112	957	2.61	20240426	12400	-92.08	20230524	957	2.61	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
46	20240524	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	982	-2	5	-0.20	27023788	27605	11.67	984	984	975	1279	689	984	978.94	0.33	-216	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	940	49.10	0.98	12	0.03	20.00	999.00	1638	20230905	-40.05	957	20240426	2.61	1291	-23.93	20240112	957	2.61	20240426	12400	-92.08	20230524	957	2.61	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
47	20240524	111015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	983	-1	5	-0.10	21882629	22359	9.45	984	984	975	1279	689	984	978.69	0.33	412	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	941	49.15	0.98	12	0.02	20.00	999.00	1638	20230905	-39.99	957	20240426	2.72	1291	-23.86	20240112	957	2.72	20240426	12400	-92.07	20230524	957	2.72	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
48	20240524	101023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-9	5	-0.91	20044919	20477	8.66	984	984	975	1279	689	984	978.90	0.33	878	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	934	48.75	0.98	12	0.02	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	12400	-92.14	20230524	957	1.88	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
49	20240524	091016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	0	3	0.00	243913	248	0.10	984	984	975	1279	689	984	983.50	0.33	-33	996	990	978	972	960	993	975	479	295	500	700	1	1	95770000	942	49.20	0.98	12	0.00	20.00	999.00	1638	20230905	-39.93	957	20240426	2.82	1291	-23.78	20240112	957	2.82	20240426	12400	-92.06	20230524	957	2.82	20240426	4.29	N	293580	500	478 억	314168	N	N	0	N	N
50	20240523	161014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	2	2	0.20	227960419	234233	88.28	981	984	966	1276	688	982	973.22	0.31	20758	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	942	49.20	0.98	12	0.24	20.00	999.00	1638	20230905	-39.93	957	20240426	2.82	1291	-23.78	20240112	957	2.82	20240426	12400	-92.06	20230523	957	2.82	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
51	20240523	151017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-7	5	-0.71	184967370	190374	71.75	981	981	966	1276	688	982	971.60	0.31	29373	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	934	48.75	0.98	12	0.20	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	12400	-92.14	20230523	957	1.88	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
52	20240523	141020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	972	-10	5	-1.02	131024525	134760	50.79	981	981	966	1276	688	982	972.28	0.31	34769	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	931	48.60	0.97	12	0.14	20.00	999.00	1638	20230905	-40.66	957	20240426	1.57	1291	-24.71	20240112	957	1.57	20240426	12400	-92.16	20230523	957	1.57	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
53	20240523	131019	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	973	-9	5	-0.92	115410115	118671	44.73	981	981	966	1276	688	982	972.52	0.31	34769	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	932	48.65	0.97	12	0.12	20.00	999.00	1638	20230905	-40.60	957	20240426	1.67	1291	-24.63	20240112	957	1.67	20240426	12400	-92.15	20230523	957	1.67	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
54	20240523	121015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	970	-12	5	-1.22	86897624	89268	33.64	981	981	966	1276	688	982	973.45	0.31	35149	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	929	48.50	0.97	12	0.09	20.00	999.00	1638	20230905	-40.78	957	20240426	1.36	1291	-24.86	20240112	957	1.36	20240426	12400	-92.18	20230523	957	1.36	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
55	20240523	111012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-7	5	-0.71	51208280	52580	19.82	981	981	966	1276	688	982	973.91	0.31	8121	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	934	48.75	0.98	12	0.05	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	12400	-92.14	20230523	957	1.88	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
56	20240523	101016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	976	-6	5	-0.61	37984486	38988	14.69	981	981	966	1276	688	982	974.26	0.31	3725	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	935	48.80	0.98	12	0.04	20.00	999.00	1638	20230905	-40.42	957	20240426	1.99	1291	-24.40	20240112	957	1.99	20240426	12400	-92.13	20230523	957	1.99	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
57	20240523	091020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	966	-16	5	-1.63	19493110	19945	7.52	981	981	966	1276	688	982	977.34	0.31	-932	1006	994	978	966	950	1000	972	479	294	500	700	1	1	95770000	925	48.30	0.97	12	0.02	20.00	999.00	1638	20230905	-41.03	957	20240426	0.94	1291	-25.17	20240112	957	0.94	20240426	12400	-92.21	20230523	957	0.94	20240426	4.33	N	293580	500	478 억	293411	N	N	0	N	N
58	20240522	161005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	982	4	2	0.41	240714463	247333	95.04	970	990	962	1271	685	978	970.96	0.33	-14316	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	940	49.10	0.98	12	0.26	20.00	999.00	1638	20230905	-40.05	957	20240426	2.61	1291	-23.93	20240112	957	2.61	20240426	12400	-92.08	20230522	957	2.61	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
59	20240522	151013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-3	5	-0.31	153179224	158022	60.72	970	978	962	1271	685	978	969.35	0.33	-14163	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	934	48.75	0.98	12	0.17	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	12400	-92.14	20230522	957	1.88	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
60	20240522	141013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	972	-6	5	-0.61	100500178	103840	39.90	970	974	962	1271	685	978	967.84	0.33	-23032	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	931	48.60	0.97	12	0.11	20.00	999.00	1638	20230905	-40.66	957	20240426	1.57	1291	-24.71	20240112	957	1.57	20240426	12400	-92.16	20230522	957	1.57	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
61	20240522	131009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	974	-4	5	-0.41	84804078	87690	33.70	970	974	962	1271	685	978	967.09	0.33	-9669	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	933	48.70	0.97	12	0.09	20.00	999.00	1638	20230905	-40.54	957	20240426	1.78	1291	-24.55	20240112	957	1.78	20240426	12400	-92.15	20230522	957	1.78	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
62	20240522	121129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	971	-7	5	-0.72	78028842	80716	31.02	970	972	962	1271	685	978	966.71	0.33	-8819	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	930	48.55	0.97	12	0.08	20.00	999.00	1638	20230905	-40.72	957	20240426	1.46	1291	-24.79	20240112	957	1.46	20240426	12400	-92.17	20230522	957	1.46	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
63	20240522	111015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	970	-8	5	-0.82	40079832	41483	15.94	970	972	962	1271	685	978	966.17	0.33	-8732	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	929	48.50	0.97	12	0.04	20.00	999.00	1638	20230905	-40.78	957	20240426	1.36	1291	-24.86	20240112	957	1.36	20240426	12400	-92.18	20230522	957	1.36	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
64	20240522	101011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	971	-7	5	-0.72	30215069	31294	12.03	970	972	962	1271	685	978	965.52	0.33	-4565	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	930	48.55	0.97	12	0.03	20.00	999.00	1638	20230905	-40.72	957	20240426	1.46	1291	-24.79	20240112	957	1.46	20240426	12400	-92.17	20230522	957	1.46	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
65	20240522	091013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	969	-9	5	-0.92	9672746	10009	3.85	970	970	962	1271	685	978	966.40	0.33	-445	992	985	972	965	952	988	968	479	293	500	700	1	1	95770000	928	48.45	0.97	12	0.01	20.00	999.00	1638	20230905	-40.84	957	20240426	1.25	1291	-24.94	20240112	957	1.25	20240426	12400	-92.19	20230522	957	1.25	20240426	4.32	N	293580	500	478 억	314026	N	N	0	N	N
66	20240521	160957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	978	7	2	0.72	250539324	259649	104.84	965	979	959	1262	680	971	964.92	0.27	50725	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	937	48.90	0.98	12	0.27	20.00	999.00	1638	20230905	-40.29	957	20240426	2.19	1291	-24.24	20240112	957	2.19	20240426	12400	-92.11	20230522	957	2.19	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
67	20240521	151008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	4	2	0.41	232620630	241326	97.44	965	979	959	1262	680	971	963.93	0.27	55017	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	934	48.75	0.98	12	0.25	20.00	999.00	1638	20230905	-40.48	957	20240426	1.88	1291	-24.48	20240112	957	1.88	20240426	12400	-92.14	20230522	957	1.88	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
68	20240521	141009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	964	-7	5	-0.72	186768532	193957	78.31	965	977	959	1262	680	971	962.94	0.27	46179	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	923	48.20	0.96	12	0.20	20.00	999.00	1638	20230905	-41.15	957	20240426	0.73	1291	-25.33	20240112	957	0.73	20240426	12400	-92.23	20230522	957	0.73	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
69	20240521	131008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	965	-6	5	-0.62	156072713	162092	65.45	965	977	959	1262	680	971	962.86	0.27	31814	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	924	48.25	0.97	12	0.17	20.00	999.00	1638	20230905	-41.09	957	20240426	0.84	1291	-25.25	20240112	957	0.84	20240426	12400	-92.22	20230522	957	0.84	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
70	20240521	121005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-4	5	-0.41	127359988	132277	53.41	965	977	959	1262	680	971	962.83	0.27	27561	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	926	48.35	0.97	12	0.14	20.00	999.00	1638	20230905	-40.96	957	20240426	1.04	1291	-25.10	20240112	957	1.04	20240426	12400	-92.20	20230522	957	1.04	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
71	20240521	111005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	963	-8	5	-0.82	111692861	116011	46.84	965	977	959	1262	680	971	962.78	0.27	25790	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	922	48.15	0.96	12	0.12	20.00	999.00	1638	20230905	-41.21	957	20240426	0.63	1291	-25.41	20240112	957	0.63	20240426	12400	-92.23	20230522	957	0.63	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
72	20240521	101006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	964	-7	5	-0.72	96685093	100431	40.55	965	977	959	1262	680	971	962.70	0.27	25856	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	923	48.20	0.96	12	0.10	20.00	999.00	1638	20230905	-41.15	957	20240426	0.73	1291	-25.33	20240112	957	0.73	20240426	12400	-92.23	20230522	957	0.73	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
73	20240521	091003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	972	1	2	0.10	16428172	17017	6.87	965	977	965	1262	680	971	965.40	0.27	2944	1009	989	980	960	951	985	956	479	291	500	690	1	1	95770000	931	48.60	0.97	12	0.02	20.00	999.00	1638	20230905	-40.66	957	20240426	1.57	1291	-24.71	20240112	957	1.57	20240426	12400	-92.16	20230522	957	1.57	20240426	4.26	N	293580	500	478 억	263302	N	N	0	N	N
74	20240517	161009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-7	5	-0.70	162009616	162823	132.30	997	1007	990	1309	705	1007	994.99	0.31	-17932	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	958	50.00	1.00	12	0.17	20.00	999.00	1638	20230905	-38.95	957	20240426	4.49	1291	-22.54	20240112	957	4.49	20240426	12400	-91.94	20230517	957	4.49	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
75	20240517	151012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	-8	5	-0.79	134737169	135534	110.13	997	1007	990	1309	705	1007	994.11	0.31	-12900	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	957	49.95	1.00	12	0.14	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230517	957	4.39	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
76	20240517	141003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	995	-12	5	-1.19	123030859	123749	100.55	997	1007	990	1309	705	1007	994.19	0.31	-11954	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	953	49.75	1.00	12	0.13	20.00	999.00	1638	20230905	-39.26	957	20240426	3.97	1291	-22.93	20240112	957	3.97	20240426	12400	-91.98	20230517	957	3.97	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
77	20240517	130955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	-14	5	-1.39	121852810	122570	99.60	997	1007	990	1309	705	1007	994.14	0.31	-11433	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	951	49.65	0.99	12	0.13	20.00	999.00	1638	20230905	-39.38	957	20240426	3.76	1291	-23.08	20240112	957	3.76	20240426	12400	-91.99	20230517	957	3.76	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
78	20240517	120956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	994	-13	5	-1.29	96004213	96621	78.51	997	1007	990	1309	705	1007	993.60	0.31	-5870	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	952	49.70	0.99	12	0.10	20.00	999.00	1638	20230905	-39.32	957	20240426	3.87	1291	-23.01	20240112	957	3.87	20240426	12400	-91.98	20230517	957	3.87	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
79	20240517	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	994	-13	5	-1.29	88115098	88683	72.06	997	1007	990	1309	705	1007	993.58	0.31	-3785	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	952	49.70	0.99	12	0.09	20.00	999.00	1638	20230905	-39.32	957	20240426	3.87	1291	-23.01	20240112	957	3.87	20240426	12400	-91.98	20230517	957	3.87	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
80	20240517	100951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	-11	5	-1.09	64734940	65112	52.91	997	1007	990	1309	705	1007	994.19	0.31	-3091	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	954	49.80	1.00	12	0.07	20.00	999.00	1638	20230905	-39.19	957	20240426	4.08	1291	-22.85	20240112	957	4.08	20240426	12400	-91.97	20230517	957	4.08	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
81	20240517	090957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1004	-3	5	-0.30	14643217	14672	11.92	997	1007	995	1309	705	1007	997.98	0.31	-3900	1015	1011	1003	999	991	1013	1001	479	302	500	720	1	1	95770000	962	50.20	1.01	12	0.02	20.00	999.00	1638	20230905	-38.71	957	20240426	4.91	1291	-22.23	20240112	957	4.91	20240426	12400	-91.90	20230517	957	4.91	20240426	4.28	N	293580	500	478 억	300055	N	N	0	N	N
82	20240516	160948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1007	5	2	0.50	122999323	123068	58.37	1000	1007	995	1302	702	1002	999.44	0.30	11914	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	964	50.35	1.01	12	0.13	20.00	999.00	1638	20230905	-38.52	957	20240426	5.22	1291	-22.00	20240112	957	5.22	20240426	12400	-91.88	20230516	957	5.22	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
83	20240516	150946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1002	0	3	0.00	108173377	108342	51.39	1000	1005	995	1302	702	1002	998.44	0.30	13883	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	960	50.10	1.00	12	0.11	20.00	999.00	1638	20230905	-38.83	957	20240426	4.70	1291	-22.39	20240112	957	4.70	20240426	12400	-91.92	20230516	957	4.70	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
84	20240516	140953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1001	-1	5	-0.10	91678629	91823	43.55	1000	1005	995	1302	702	1002	998.43	0.30	10732	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	959	50.05	1.00	12	0.10	20.00	999.00	1638	20230905	-38.89	957	20240426	4.60	1291	-22.46	20240112	957	4.60	20240426	12400	-91.93	20230516	957	4.60	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
85	20240516	130947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-2	5	-0.20	81276284	81405	38.61	1000	1005	995	1302	702	1002	998.42	0.30	9341	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	958	50.00	1.00	12	0.09	20.00	999.00	1638	20230905	-38.95	957	20240426	4.49	1291	-22.54	20240112	957	4.49	20240426	12400	-91.94	20230516	957	4.49	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
86	20240516	120945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	-6	5	-0.60	70136824	70254	33.32	1000	1005	995	1302	702	1002	998.33	0.30	10398	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	954	49.80	1.00	12	0.07	20.00	999.00	1638	20230905	-39.19	957	20240426	4.08	1291	-22.85	20240112	957	4.08	20240426	12400	-91.97	20230516	957	4.08	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
87	20240516	110943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-2	5	-0.20	59471509	59549	28.25	1000	1005	995	1302	702	1002	998.70	0.30	10471	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	958	50.00	1.00	12	0.06	20.00	999.00	1638	20230905	-38.95	957	20240426	4.49	1291	-22.54	20240112	957	4.49	20240426	12400	-91.94	20230516	957	4.49	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
88	20240516	100947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	-3	5	-0.30	41946029	42023	19.93	1000	1005	995	1302	702	1002	998.17	0.30	10471	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	957	49.95	1.00	12	0.04	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230516	957	4.39	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
89	20240516	090948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	998	-4	5	-0.40	9219166	9249	4.39	1000	1004	995	1302	702	1002	996.77	0.30	3324	1018	1010	1001	993	984	1014	997	479	300	500	720	1	1	95770000	956	49.90	1.00	12	0.01	20.00	999.00	1638	20230905	-39.07	957	20240426	4.28	1291	-22.70	20240112	957	4.28	20240426	12400	-91.95	20230516	957	4.28	20240426	4.30	N	293580	500	478 억	288122	N	N	0	N	N
90	20240514	160958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1002	3	2	0.30	208936054	209827	120.60	999	1009	992	1298	700	999	995.75	0.31	-13230	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	960	50.10	1.00	12	0.22	20.00	999.00	1638	20230905	-38.83	957	20240426	4.70	1291	-22.39	20240112	957	4.70	20240426	12400	-91.92	20230515	957	4.70	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
91	20240514	151000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	0	3	0.00	172386932	173307	99.61	999	1009	992	1298	700	999	994.69	0.31	-11855	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	957	49.95	1.00	12	0.18	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230515	957	4.39	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
92	20240514	141000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	0	3	0.00	164993939	165884	95.35	999	1009	992	1298	700	999	994.63	0.31	-10440	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	957	49.95	1.00	12	0.17	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230515	957	4.39	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
93	20240514	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	0	3	0.00	128209769	128922	74.10	999	1009	992	1298	700	999	994.48	0.31	-2501	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	957	49.95	1.00	12	0.13	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230515	957	4.39	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
94	20240514	120957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	-7	5	-0.70	98253591	98775	56.77	999	1009	992	1298	700	999	994.72	0.31	-1995	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	950	49.60	0.99	12	0.10	20.00	999.00	1638	20230905	-39.44	957	20240426	3.66	1291	-23.16	20240112	957	3.66	20240426	12400	-92.00	20230515	957	3.66	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
95	20240514	110959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	-3	5	-0.30	82744219	83147	47.79	999	1009	992	1298	700	999	995.16	0.31	773	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	954	49.80	1.00	12	0.09	20.00	999.00	1638	20230905	-39.19	957	20240426	4.08	1291	-22.85	20240112	957	4.08	20240426	12400	-91.97	20230515	957	4.08	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
96	20240514	100955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	0	3	0.00	28557184	28681	16.49	999	1009	993	1298	700	999	995.68	0.31	-153	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	957	49.95	1.00	12	0.03	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230515	957	4.39	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
97	20240514	090957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1006	7	2	0.70	3627220	3633	2.09	999	1009	998	1298	700	999	998.41	0.31	-2568	1017	1007	1001	991	985	1005	989	479	299	500	710	1	1	95770000	963	50.30	1.01	12	0.00	20.00	999.00	1638	20230905	-38.58	957	20240426	5.12	1291	-22.08	20240112	957	5.12	20240426	12400	-91.89	20230515	957	5.12	20240426	4.28	N	293580	500	478 억	301352	N	N	207	N	N
98	20240513	160955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	-12	5	-1.19	174228439	173969	101.91	1006	1011	995	1314	708	1011	1001.62	0.35	-32190	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	957	49.95	1.00	12	0.18	20.00	999.00	1638	20230905	-39.01	957	20240426	4.39	1291	-22.62	20240112	957	4.39	20240426	12400	-91.94	20230515	957	4.39	20240426	4.27	N	293580	500	478 억	333543	N	N	207	N	N
99	20240513	150958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1003	-8	5	-0.79	158181142	157907	92.51	1006	1011	995	1314	708	1011	1001.74	0.35	-31108	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	961	50.15	1.00	12	0.16	20.00	999.00	1638	20230905	-38.77	957	20240426	4.81	1291	-22.31	20240112	957	4.81	20240426	12400	-91.91	20230515	957	4.81	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
100	20240513	140958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1003	-8	5	-0.79	84857230	84525	49.52	1006	1011	1000	1314	708	1011	1003.93	0.35	183	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	961	50.15	1.00	12	0.09	20.00	999.00	1638	20230905	-38.77	957	20240426	4.81	1291	-22.31	20240112	957	4.81	20240426	12400	-91.91	20230515	957	4.81	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
101	20240513	130952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1005	-6	5	-0.59	55244952	54970	32.20	1006	1011	1003	1314	708	1011	1005.00	0.35	-1644	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	962	50.25	1.01	12	0.06	20.00	999.00	1638	20230905	-38.64	957	20240426	5.02	1291	-22.15	20240112	957	5.02	20240426	12400	-91.90	20230515	957	5.02	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
102	20240513	120956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1007	-4	5	-0.40	49632040	49380	28.93	1006	1011	1004	1314	708	1011	1005.10	0.35	-2071	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	964	50.35	1.01	12	0.05	20.00	999.00	1638	20230905	-38.52	957	20240426	5.22	1291	-22.00	20240112	957	5.22	20240426	12400	-91.88	20230515	957	5.22	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
103	20240513	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1004	-7	5	-0.69	43549943	43326	25.38	1006	1011	1004	1314	708	1011	1005.17	0.35	-2368	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	962	50.20	1.01	12	0.05	20.00	999.00	1638	20230905	-38.71	957	20240426	4.91	1291	-22.23	20240112	957	4.91	20240426	12400	-91.90	20230515	957	4.91	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
104	20240513	100954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1008	-3	5	-0.30	16831317	16739	9.81	1006	1011	1004	1314	708	1011	1005.52	0.35	-812	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	965	50.40	1.01	12	0.02	20.00	999.00	1638	20230905	-38.46	957	20240426	5.33	1291	-21.92	20240112	957	5.33	20240426	12400	-91.87	20230515	957	5.33	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
105	20240513	090957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1011	0	3	0.00	234463	233	0.14	1006	1011	1006	1314	708	1011	1006.28	0.35	-30	1019	1015	1009	1005	999	1012	1002	479	303	500	720	1	1	95770000	968	50.55	1.01	12	0.00	20.00	999.00	1638	20230905	-38.28	957	20240426	5.64	1291	-21.69	20240112	957	5.64	20240426	12400	-91.85	20230515	957	5.64	20240426	4.27	N	293580	500	478 억	333543	N	N	0	N	N
106	20240510	160927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1011	-1	5	-0.10	169342745	168163	125.33	1012	1013	1003	1315	709	1012	1007.02	0.30	47274	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	968	50.55	1.01	12	0.18	20.00	999.00	1638	20230905	-38.28	957	20240426	5.64	1291	-21.69	20240112	957	5.64	20240426	12400	-91.85	20230510	957	5.64	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
107	20240510	150935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1012	0	3	0.00	151059537	150075	111.85	1012	1013	1003	1315	709	1012	1006.56	0.30	47635	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	969	50.60	1.01	12	0.16	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12400	-91.84	20230510	957	5.75	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
108	20240510	140938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1011	-1	5	-0.10	139175535	138296	103.07	1012	1013	1003	1315	709	1012	1006.36	0.30	40038	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	968	50.55	1.01	12	0.14	20.00	999.00	1638	20230905	-38.28	957	20240426	5.64	1291	-21.69	20240112	957	5.64	20240426	12400	-91.85	20230510	957	5.64	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
109	20240510	130929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1008	-4	5	-0.40	114153124	113436	84.54	1012	1013	1003	1315	709	1012	1006.32	0.30	39046	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	965	50.40	1.01	12	0.12	20.00	999.00	1638	20230905	-38.46	957	20240426	5.33	1291	-21.92	20240112	957	5.33	20240426	12400	-91.87	20230510	957	5.33	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
110	20240510	120924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1011	-1	5	-0.10	113912527	113198	84.36	1012	1013	1003	1315	709	1012	1006.31	0.30	39046	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	968	50.55	1.01	12	0.12	20.00	999.00	1638	20230905	-38.28	957	20240426	5.64	1291	-21.69	20240112	957	5.64	20240426	12400	-91.85	20230510	957	5.64	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
111	20240510	110929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1006	-6	5	-0.59	36007371	35750	26.64	1012	1013	1003	1315	709	1012	1007.20	0.30	-626	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	963	50.30	1.01	12	0.04	20.00	999.00	1638	20230905	-38.58	957	20240426	5.12	1291	-22.08	20240112	957	5.12	20240426	12400	-91.89	20230510	957	5.12	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
112	20240510	100928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1013	1	2	0.10	31620799	31392	23.40	1012	1013	1003	1315	709	1012	1007.29	0.30	-626	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	970	50.65	1.01	12	0.03	20.00	999.00	1638	20230905	-38.16	957	20240426	5.85	1291	-21.53	20240112	957	5.85	20240426	12400	-91.83	20230510	957	5.85	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
113	20240510	090930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1006	-6	5	-0.59	2185987	2162	1.61	1012	1013	1006	1315	709	1012	1011.09	0.30	-781	1037	1024	1012	999	987	1031	1006	479	303	500	720	1	1	95770000	963	50.30	1.01	12	0.00	20.00	999.00	1638	20230905	-38.58	957	20240426	5.12	1291	-22.08	20240112	957	5.12	20240426	12400	-91.89	20230510	957	5.12	20240426	4.27	N	293580	500	478 억	286269	N	N	0	N	N
114	20240509	160948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1012	-4	5	-0.39	135454854	134178	90.75	1007	1025	1000	1320	712	1016	1009.52	0.31	-8043	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	969	50.60	1.01	12	0.14	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12400	-91.84	20230509	957	5.75	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
115	20240509	150946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1010	-6	5	-0.59	116145917	115095	77.85	1007	1025	1000	1320	712	1016	1009.13	0.31	-1519	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	967	50.50	1.01	12	0.12	20.00	999.00	1638	20230905	-38.34	957	20240426	5.54	1291	-21.77	20240112	957	5.54	20240426	12400	-91.85	20230509	957	5.54	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
116	20240509	140841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1012	-4	5	-0.39	114490345	113449	76.73	1007	1025	1000	1320	712	1016	1009.18	0.31	-1519	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	969	50.60	1.01	12	0.12	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12400	-91.84	20230509	957	5.75	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
117	20240509	130930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1014	-2	5	-0.20	90830142	89900	60.81	1007	1025	1000	1320	712	1016	1010.35	0.31	-1927	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	971	50.70	1.02	12	0.09	20.00	999.00	1638	20230905	-38.10	957	20240426	5.96	1291	-21.46	20240112	957	5.96	20240426	12400	-91.82	20230509	957	5.96	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
118	20240509	120927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1008	-8	5	-0.79	78086646	77262	52.26	1007	1025	1000	1320	712	1016	1010.67	0.31	-1905	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	965	50.40	1.01	12	0.08	20.00	999.00	1638	20230905	-38.46	957	20240426	5.33	1291	-21.92	20240112	957	5.33	20240426	12400	-91.87	20230509	957	5.33	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
119	20240509	110914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1009	-7	5	-0.69	35085482	34940	23.63	1007	1018	1000	1320	712	1016	1004.16	0.31	-338	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	966	50.45	1.01	12	0.04	20.00	999.00	1638	20230905	-38.40	957	20240426	5.43	1291	-21.84	20240112	957	5.43	20240426	12400	-91.86	20230509	957	5.43	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
120	20240509	100918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1009	-7	5	-0.69	29682944	29588	20.01	1007	1018	1000	1320	712	1016	1003.21	0.31	152	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	966	50.45	1.01	12	0.03	20.00	999.00	1638	20230905	-38.40	957	20240426	5.43	1291	-21.84	20240112	957	5.43	20240426	12400	-91.86	20230509	957	5.43	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
121	20240509	090915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1015	-1	5	-0.10	525950	520	0.35	1007	1018	1007	1320	712	1016	1011.44	0.31	-211	1032	1024	1012	1004	992	1018	998	479	304	500	730	1	1	95770000	972	50.75	1.02	12	0.00	20.00	999.00	1638	20230905	-38.03	957	20240426	6.06	1291	-21.38	20240112	957	6.06	20240426	12400	-91.81	20230509	957	6.06	20240426	4.27	N	293580	500	478 억	294313	N	N	0	N	N
122	20240508	160908	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1016	-4	5	-0.39	146568534	145348	112.95	1019	1020	1000	1326	714	1020	1008.40	0.31	-2363	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	973	50.80	1.02	12	0.15	20.00	999.00	1638	20230905	-37.97	957	20240426	6.17	1291	-21.30	20240112	957	6.17	20240426	12400	-91.81	20230508	957	6.17	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
123	20240508	150913	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1010	-10	5	-0.98	122261258	121391	94.34	1019	1020	1000	1326	714	1020	1007.17	0.31	3060	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	967	50.50	1.01	12	0.13	20.00	999.00	1638	20230905	-38.34	957	20240426	5.54	1291	-21.77	20240112	957	5.54	20240426	12400	-91.85	20230508	957	5.54	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
124	20240508	140907	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1006	-14	5	-1.37	113677968	112873	87.72	1019	1020	1000	1326	714	1020	1007.13	0.31	1694	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	963	50.30	1.01	12	0.12	20.00	999.00	1638	20230905	-38.58	957	20240426	5.12	1291	-22.08	20240112	957	5.12	20240426	12400	-91.89	20230508	957	5.12	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
125	20240508	130906	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1006	-14	5	-1.37	90863388	90124	70.04	1019	1020	1004	1326	714	1020	1008.20	0.31	1634	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	963	50.30	1.01	12	0.09	20.00	999.00	1638	20230905	-38.58	957	20240426	5.12	1291	-22.08	20240112	957	5.12	20240426	12400	-91.89	20230508	957	5.12	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
126	20240508	120903	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1011	-9	5	-0.88	77897400	77243	60.03	1019	1020	1004	1326	714	1020	1008.47	0.31	2207	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	968	50.55	1.01	12	0.08	20.00	999.00	1638	20230905	-38.28	957	20240426	5.64	1291	-21.69	20240112	957	5.64	20240426	12400	-91.85	20230508	957	5.64	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
127	20240508	110944	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1005	-15	5	-1.47	75926627	75291	58.51	1019	1020	1004	1326	714	1020	1008.44	0.31	2225	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	962	50.25	1.01	12	0.08	20.00	999.00	1638	20230905	-38.64	957	20240426	5.02	1291	-22.15	20240112	957	5.02	20240426	12400	-91.90	20230508	957	5.02	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
128	20240508	100915	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1010	-10	5	-0.98	17664798	17428	13.54	1019	1020	1009	1326	714	1020	1013.59	0.31	-3470	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	967	50.50	1.01	12	0.02	20.00	999.00	1638	20230905	-38.34	957	20240426	5.54	1291	-21.77	20240112	957	5.54	20240426	12400	-91.85	20230508	957	5.54	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
129	20240508	090919	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	1020	0	3	0.00	1636055	1605	1.25	1019	1020	1015	1326	714	1020	1019.35	0.31	-451	1032	1025	1015	1008	998	1029	1012	479	306	500	730	1	1	95770000	977	51.00	1.02	12	0.00	20.00	999.00	1638	20230905	-37.73	957	20240426	6.58	1291	-20.99	20240112	957	6.58	20240426	12400	-91.77	20230508	957	6.58	20240426	4.25	N	293580	500	478 억	296517	N	N	0	N	N
130	20240503	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1021	11	2	1.09	190671287	188342	70.14	1001	1026	1001	1313	707	1010	1012.35	0.32	21211	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	978	51.05	1.02	12	0.20	20.00	999.00	1638	20230905	-37.67	957	20240426	6.69	1291	-20.91	20240112	957	6.69	20240426	12870	-92.07	20230504	957	6.69	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
131	20240503	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1014	4	2	0.40	128407652	126853	47.24	1001	1026	1001	1313	707	1010	1012.26	0.32	10824	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	971	50.70	1.02	12	0.13	20.00	999.00	1638	20230905	-38.10	957	20240426	5.96	1291	-21.46	20240112	957	5.96	20240426	12870	-92.12	20230504	957	5.96	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
132	20240503	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1015	5	2	0.50	121900141	120400	44.84	1001	1026	1001	1313	707	1010	1012.46	0.32	10702	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	972	50.75	1.02	12	0.13	20.00	999.00	1638	20230905	-38.03	957	20240426	6.06	1291	-21.38	20240112	957	6.06	20240426	12870	-92.11	20230504	957	6.06	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
133	20240503	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1017	7	2	0.69	75728153	74682	27.81	1001	1026	1001	1313	707	1010	1014.01	0.32	6559	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	974	50.85	1.02	12	0.08	20.00	999.00	1638	20230905	-37.91	957	20240426	6.27	1291	-21.22	20240112	957	6.27	20240426	12870	-92.10	20230504	957	6.27	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
134	20240503	120932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1015	5	2	0.50	67115268	66168	24.64	1001	1026	1001	1313	707	1010	1014.32	0.32	5211	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	972	50.75	1.02	12	0.07	20.00	999.00	1638	20230905	-38.03	957	20240426	6.06	1291	-21.38	20240112	957	6.06	20240426	12870	-92.11	20230504	957	6.06	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
135	20240503	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1012	2	2	0.20	51274952	50442	18.79	1001	1026	1001	1313	707	1010	1016.51	0.32	5220	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	969	50.60	1.01	12	0.05	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12870	-92.14	20230504	957	5.75	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
136	20240503	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	10	2	0.99	49812334	49001	18.25	1001	1026	1001	1313	707	1010	1016.56	0.32	5717	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	977	51.00	1.02	12	0.05	20.00	999.00	1638	20230905	-37.73	957	20240426	6.58	1291	-20.99	20240112	957	6.58	20240426	12870	-92.07	20230504	957	6.58	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
137	20240503	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1010	0	3	0.00	5958212	5930	2.21	1001	1011	1001	1313	707	1010	1004.76	0.32	2540	1053	1031	1018	996	983	1025	990	479	303	500	720	1	1	95770000	967	50.50	1.01	12	0.01	20.00	999.00	1638	20230905	-38.34	957	20240426	5.54	1291	-21.77	20240112	957	5.54	20240426	12870	-92.15	20230504	957	5.54	20240426	4.20	N	293580	500	478 억	306106	N	N	0	N	N
138	20240502	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1010	-20	5	-1.94	266976031	262476	43.97	1035	1040	1005	1339	721	1030	1017.13	0.35	-27810	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	967	50.50	1.01	12	0.27	20.00	999.00	1638	20230905	-38.34	957	20240426	5.54	1291	-21.77	20240112	957	5.54	20240426	12870	-92.15	20230502	957	5.54	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
139	20240502	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1012	-18	5	-1.75	241657408	237392	39.77	1035	1040	1005	1339	721	1030	1017.95	0.35	-13348	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	969	50.60	1.01	12	0.25	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12870	-92.14	20230502	957	5.75	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
140	20240502	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1018	-12	5	-1.17	162874973	159477	26.72	1035	1040	1012	1339	721	1030	1021.29	0.35	251	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	975	50.90	1.02	12	0.17	20.00	999.00	1638	20230905	-37.85	957	20240426	6.37	1291	-21.15	20240112	957	6.37	20240426	12870	-92.09	20230502	957	6.37	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
141	20240502	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	-10	5	-0.97	158454643	155123	25.99	1035	1040	1012	1339	721	1030	1021.46	0.35	1722	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	977	51.00	1.02	12	0.16	20.00	999.00	1638	20230905	-37.73	957	20240426	6.58	1291	-20.99	20240112	957	6.58	20240426	12870	-92.07	20230502	957	6.58	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
142	20240502	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1017	-13	5	-1.26	111554764	108902	18.24	1035	1040	1017	1339	721	1030	1024.34	0.35	12461	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	974	50.85	1.02	12	0.11	20.00	999.00	1638	20230905	-37.91	957	20240426	6.27	1291	-21.22	20240112	957	6.27	20240426	12870	-92.10	20230502	957	6.27	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
143	20240502	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	-11	5	-1.07	93786536	91458	15.32	1035	1040	1019	1339	721	1030	1025.44	0.35	11176	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	976	50.95	1.02	12	0.10	20.00	999.00	1638	20230905	-37.79	957	20240426	6.48	1291	-21.07	20240112	957	6.48	20240426	12870	-92.08	20230502	957	6.48	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
144	20240502	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1026	-4	5	-0.39	71659572	69766	11.69	1035	1040	1020	1339	721	1030	1027.13	0.35	1780	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	983	51.30	1.03	12	0.07	20.00	999.00	1638	20230905	-37.36	957	20240426	7.21	1291	-20.53	20240112	957	7.21	20240426	12870	-92.03	20230502	957	7.21	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N
145	20240502	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1023	-7	5	-0.68	26366433	25577	4.28	1035	1040	1020	1339	721	1030	1030.88	0.35	-2829	1130	1080	1029	979	928	1105	1004	479	309	500	740	1	1	95770000	980	51.15	1.02	12	0.03	20.00	999.00	1638	20230905	-37.55	957	20240426	6.90	1291	-20.76	20240112	957	6.90	20240426	12870	-92.05	20230502	957	6.90	20240426	4.31	N	293580	500	478 억	332119	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History