KissMeData/438580/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	30	2	1.32	5339935	2327	4309.26	2290	2300	2275	2950	1590	2270	2294.77	0.08	-7	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	45.10	1.22	12	0.08	51.00	1881.00	2400	20240313	-4.17	2113	20230524	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
3	20240531	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	30	2	1.32	5291635	2306	4270.37	2290	2300	2275	2950	1590	2270	2294.72	0.08	-7	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	45.10	1.22	12	0.08	51.00	1881.00	2400	20240313	-4.17	2113	20230524	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
4	20240531	141330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	25	2	1.10	2954510	1288	2385.19	2290	2295	2275	2950	1590	2270	2293.87	0.08	-7	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	45.00	1.22	12	0.04	51.00	1881.00	2400	20240313	-4.38	2113	20230524	8.61	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
5	20240531	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	20	2	0.88	657215	287	531.48	2290	2290	2275	2950	1590	2270	2289.95	0.08	-7	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2113	20230524	8.38	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
6	20240531	121335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	20	2	0.88	574775	251	464.81	2290	2290	2275	2950	1590	2270	2289.94	0.08	-7	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2113	20230524	8.38	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
7	20240531	111332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	20	2	0.88	483175	211	390.74	2290	2290	2275	2950	1590	2270	2289.93	0.08	1	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2113	20230524	8.38	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
8	20240531	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	20	2	0.88	483175	211	390.74	2290	2290	2275	2950	1590	2270	2289.93	0.08	1	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2113	20230524	8.38	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
9	20240531	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.08	0	2283	2276	2268	2261	2253	2272	2257	3	680	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2113	20230524	7.43	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2348	N	N	N	N
10	20240530	161326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	122380	54	1.05	2275	2275	2260	2940	1590	2265	2266.30	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
11	20240530	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	79250	35	0.68	2275	2275	2260	2940	1590	2265	2264.29	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
12	20240530	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	79250	35	0.68	2275	2275	2260	2940	1590	2265	2264.29	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
13	20240530	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	70170	31	0.60	2275	2275	2260	2940	1590	2265	2263.55	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
14	20240530	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	70170	31	0.60	2275	2275	2260	2940	1590	2265	2263.55	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
15	20240530	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	70170	31	0.60	2275	2275	2260	2940	1590	2265	2263.55	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
16	20240530	101328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	5	2	0.22	70170	31	0.60	2275	2275	2260	2940	1590	2265	2263.55	0.08	-2	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2108	20230523	7.69	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
17	20240530	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.08	0	2315	2290	2275	2250	2235	2282	2242	3	675	100	1540	5	1	3020000	68	44.41	1.20	12	0.00	51.00	1881.00	2400	20240313	-5.62	2108	20230523	7.45	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2240	1.12	20240326	0.16	N	438580	100	3 억	2350	N	N	N	N
18	20240529	161314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-35	5	-1.52	11630390	5134	100.39	2295	2300	2260	2990	1610	2300	2265.37	0.08	-27	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	68	44.41	1.20	12	0.17	51.00	1881.00	2400	20240313	-5.62	2094	20230522	8.17	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2240	1.12	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
19	20240529	151316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-20	5	-0.87	9240335	4079	79.76	2295	2300	2260	2990	1610	2300	2265.34	0.08	5	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	69	44.71	1.21	12	0.14	51.00	1881.00	2400	20240313	-5.00	2094	20230522	8.88	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
20	20240529	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-35	5	-1.52	7621025	3363	65.76	2295	2300	2260	2990	1610	2300	2266.14	0.08	-1	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	68	44.41	1.20	12	0.11	51.00	1881.00	2400	20240313	-5.62	2094	20230522	8.17	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2240	1.12	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
21	20240529	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-35	5	-1.52	5652710	2494	48.77	2295	2300	2260	2990	1610	2300	2266.52	0.08	-1	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	68	44.41	1.20	12	0.08	51.00	1881.00	2400	20240313	-5.62	2094	20230522	8.17	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2240	1.12	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
22	20240529	121316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	-35	5	-1.52	3460045	1526	29.84	2295	2300	2260	2990	1610	2300	2267.40	0.08	0	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	68	44.41	1.20	12	0.05	51.00	1881.00	2400	20240313	-5.62	2094	20230522	8.17	2400	-5.62	20240313	2240	1.12	20240326	2550	-11.18	20230717	2240	1.12	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
23	20240529	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-30	5	-1.30	1385325	611	11.95	2295	2300	2260	2990	1610	2300	2267.31	0.08	6	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	69	44.51	1.21	12	0.02	51.00	1881.00	2400	20240313	-5.42	2094	20230522	8.40	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
24	20240529	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	20665	9	0.18	2295	2300	2295	2990	1610	2300	2296.11	0.08	-7	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
25	20240529	091311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.08	0	2333	2316	2293	2276	2253	2305	2265	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2378	N	N	N	N
26	20240528	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11652820	5114	72.79	2310	2310	2270	3005	1625	2315	2278.61	0.08	-14	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
27	20240528	151308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11618320	5099	72.57	2310	2310	2270	3005	1625	2315	2278.55	0.08	-14	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
28	20240528	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11613725	5097	72.54	2310	2310	2270	3005	1625	2315	2278.54	0.08	-13	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
29	20240528	131306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11613725	5097	72.54	2310	2310	2270	3005	1625	2315	2278.54	0.08	-13	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
30	20240528	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11565475	5076	72.25	2310	2310	2270	3005	1625	2315	2278.46	0.08	-13	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
31	20240528	111251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11064075	4858	69.14	2310	2310	2270	3005	1625	2315	2277.50	0.08	-13	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.16	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
32	20240528	101306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-15	5	-0.65	11052575	4853	69.07	2310	2310	2270	3005	1625	2315	2277.47	0.08	-13	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.16	51.00	1881.00	2400	20240313	-4.17	2094	20230522	9.84	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
33	20240528	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-40	5	-1.73	9170	4	0.06	2310	2310	2275	3005	1625	2315	2292.50	0.08	-2	2345	2330	2300	2285	2255	2337	2292	3	690	100	1570	5	1	3020000	69	44.61	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.21	2094	20230522	8.64	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2240	1.56	20240326	0.16	N	438580	100	3 억	2392	N	N	N	N
34	20240527	161250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	15	2	0.65	16032805	7026	99.50	2290	2315	2270	2990	1610	2300	2281.92	0.08	15	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.23	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
35	20240527	151309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-20	5	-0.87	15977325	7002	99.16	2290	2295	2270	2990	1610	2300	2281.82	0.08	17	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.71	1.21	12	0.23	51.00	1881.00	2400	20240313	-5.00	2090	20230518	9.09	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
36	20240527	141305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3873075	1694	23.99	2290	2295	2270	2990	1610	2300	2286.35	0.08	8	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
37	20240527	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	3824985	1673	23.69	2290	2295	2270	2990	1610	2300	2286.30	0.08	8	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
38	20240527	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-15	5	-0.65	2764710	1209	17.12	2290	2295	2270	2990	1610	2300	2286.77	0.08	7	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.80	1.21	12	0.04	51.00	1881.00	2400	20240313	-4.79	2090	20230518	9.33	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
39	20240527	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-5	5	-0.22	1690760	739	10.47	2290	2295	2270	2990	1610	2300	2287.90	0.08	7	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
40	20240527	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	1546510	676	9.57	2290	2295	2270	2990	1610	2300	2287.74	0.08	7	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
41	20240527	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-10	5	-0.43	765115	335	4.74	2290	2290	2270	2990	1610	2300	2283.93	0.08	-9	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	2377	N	N	N	N
42	20240524	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	15345895	6671	145.37	2320	2335	2300	3020	1630	2325	2300.39	0.08	-33	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.22	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
43	20240524	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	13816130	6006	130.88	2320	2335	2300	3020	1630	2325	2300.39	0.08	631	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
44	20240524	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	13813810	6005	130.86	2320	2335	2300	3020	1630	2325	2300.38	0.08	632	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
45	20240524	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	13767410	5985	130.42	2320	2335	2300	3020	1630	2325	2300.32	0.08	652	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.20	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
46	20240524	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	13765085	5984	130.40	2320	2335	2300	3020	1630	2325	2300.32	0.08	652	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.20	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
47	20240524	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	10	2	0.43	143235	62	1.35	2320	2335	2300	3020	1630	2325	2310.24	0.08	0	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2090	20230518	11.72	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
48	20240524	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	10	2	0.43	143235	62	1.35	2320	2335	2300	3020	1630	2325	2310.24	0.08	0	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2090	20230518	11.72	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
49	20240524	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	87440	38	0.83	2320	2320	2300	3020	1630	2325	2301.05	0.08	0	2351	2337	2311	2297	2271	2345	2305	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억	2410	N	N	N	N
50	20240523	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	10656830	4589	15.72	2300	2325	2285	3020	1630	2325	2322.26	0.08	-13	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.15	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
51	20240523	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	10608005	4568	15.65	2300	2325	2285	3020	1630	2325	2322.24	0.08	-13	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.15	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
52	20240523	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	10608005	4568	15.65	2300	2325	2285	3020	1630	2325	2322.24	0.08	-13	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.15	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
53	20240523	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	10582430	4557	15.61	2300	2325	2285	3020	1630	2325	2322.24	0.08	-13	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.15	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
54	20240523	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	1129215	491	1.68	2300	2325	2285	3020	1630	2325	2299.83	0.08	-32	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.02	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
55	20240523	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	1129215	491	1.68	2300	2325	2285	3020	1630	2325	2299.83	0.08	-32	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.02	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
56	20240523	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	206630	90	0.31	2300	2325	2285	3020	1630	2325	2295.89	0.08	-36	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
57	20240523	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.08	0	2368	2346	2308	2286	2248	2357	2297	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2423	N	N	N	N
58	20240522	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	30	2	1.31	67498520	29191	1266.42	2270	2330	2270	2980	1610	2295	2312.31	0.08	72	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	70	45.59	1.24	12	0.97	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
59	20240522	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	30	2	1.31	67431095	29162	1265.16	2270	2330	2270	2980	1610	2295	2312.29	0.08	72	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	70	45.59	1.24	12	0.97	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
60	20240522	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	20848445	9092	394.45	2270	2310	2270	2980	1610	2295	2293.05	0.08	74	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.30	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
61	20240522	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	20846140	9091	394.40	2270	2310	2270	2980	1610	2295	2293.05	0.08	74	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.30	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
62	20240522	121242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	9371130	4091	177.48	2270	2310	2270	2980	1610	2295	2290.67	0.08	72	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	70	45.29	1.23	12	0.14	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
63	20240522	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	9368820	4090	177.44	2270	2310	2270	2980	1610	2295	2290.67	0.08	72	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.14	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
64	20240522	101147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	15	2	0.65	9139070	3990	173.10	2270	2310	2270	2980	1610	2295	2290.49	0.08	72	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	70	45.29	1.23	12	0.13	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
65	20240522	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.08	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2351	N	N	N	N
66	20240521	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-20	5	-0.86	5268475	2305	17.83	2310	2315	2280	3005	1625	2315	2285.67	0.08	-40	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	69	45.00	1.22	12	0.08	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
67	20240521	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	5266180	2304	17.83	2310	2315	2280	3005	1625	2315	2285.67	0.08	-40	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.08	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
68	20240521	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-30	5	-1.30	5261570	2302	17.81	2310	2315	2280	3005	1625	2315	2285.65	0.08	-39	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	69	44.80	1.21	12	0.08	51.00	1881.00	2400	20240313	-4.79	2090	20230518	9.33	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
69	20240521	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	316630	138	1.07	2310	2315	2280	3005	1625	2315	2294.42	0.08	-39	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
70	20240521	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	316630	138	1.07	2310	2315	2280	3005	1625	2315	2294.42	0.08	-39	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
71	20240521	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	298200	130	1.01	2310	2315	2280	3005	1625	2315	2293.85	0.08	-39	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
72	20240521	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	110695	48	0.37	2310	2310	2305	3005	1625	2315	2306.15	0.08	-39	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
73	20240521	091136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.08	0	2368	2341	2308	2281	2248	2355	2295	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	2391	N	N	N	N
74	20240517	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	8611115	3754	2108.99	2290	2315	2280	3005	1625	2315	2293.85	0.11	-93	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.12	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
75	20240517	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-10	5	-0.43	7892940	3443	1934.27	2290	2315	2280	3005	1625	2315	2292.46	0.11	-93	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.11	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
76	20240517	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	7043335	3072	1725.84	2290	2315	2280	3005	1625	2315	2292.75	0.11	-93	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
77	20240517	131130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	6974035	3042	1708.99	2290	2315	2280	3005	1625	2315	2292.58	0.11	-93	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
78	20240517	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	6974035	3042	1708.99	2290	2315	2280	3005	1625	2315	2292.58	0.11	-93	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
79	20240517	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	6493225	2833	1591.57	2290	2315	2280	3005	1625	2315	2292.00	0.11	0	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.09	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
80	20240517	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	6493225	2833	1591.57	2290	2315	2280	3005	1625	2315	2292.00	0.11	0	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.09	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
81	20240517	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-25	5	-1.08	59540	26	14.61	2290	2290	2290	3005	1625	2315	2290.00	0.11	0	2318	2316	2313	2311	2308	2317	2312	3	690	100	1570	5	1	3020000	69	44.90	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억	3175	N	N	N	N
82	20240516	161120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	412040	178	209.41	2315	2315	2310	3005	1625	2315	2314.83	0.11	-8	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
83	20240516	151118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	270825	117	137.65	2315	2315	2310	3005	1625	2315	2314.74	0.11	-8	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
84	20240516	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	256965	111	130.59	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
85	20240516	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	256965	111	130.59	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
86	20240516	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	256965	111	130.59	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
87	20240516	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	25465	11	12.94	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
88	20240516	101119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	25465	11	12.94	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
89	20240516	091119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	4630	2	2.35	2315	2315	2315	3005	1625	2315	2315.00	0.11	-2	2328	2321	2308	2301	2288	2325	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3183	N	N	N	N
90	20240514	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	196025	85	1.21	2310	2315	2295	3005	1625	2315	2306.18	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
91	20240514	151134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	196025	85	1.21	2310	2315	2295	3005	1625	2315	2306.18	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
92	20240514	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	136335	59	0.84	2310	2315	2310	3005	1625	2315	2310.76	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
93	20240514	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	136335	59	0.84	2310	2315	2310	3005	1625	2315	2310.76	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
94	20240514	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	136335	59	0.84	2310	2315	2310	3005	1625	2315	2310.76	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
95	20240514	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	136335	59	0.84	2310	2315	2310	3005	1625	2315	2310.76	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
96	20240514	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	136335	59	0.84	2310	2315	2310	3005	1625	2315	2310.76	0.11	-50	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
97	20240514	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.11	0	2331	2322	2311	2302	2291	2327	2307	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3233	N	N	N	N
98	20240513	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	16167030	7015	719.49	2305	2320	2300	3015	1625	2320	2304.64	0.11	-118	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.23	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
99	20240513	151132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	16136935	7002	718.15	2305	2320	2300	3015	1625	2320	2304.62	0.11	-118	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.23	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
100	20240513	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	15956365	6924	710.15	2305	2320	2300	3015	1625	2320	2304.50	0.11	-118	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.23	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
101	20240513	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	14657750	6362	652.51	2305	2320	2300	3015	1625	2320	2303.95	0.11	-85	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.21	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
102	20240513	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	14474865	6283	644.41	2305	2320	2300	3015	1625	2320	2303.81	0.11	-85	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.21	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
103	20240513	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	14171595	6152	630.97	2305	2320	2300	3015	1625	2320	2303.58	0.11	-70	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
104	20240513	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	13819585	6000	615.38	2305	2320	2300	3015	1625	2320	2303.26	0.11	-7	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
105	20240513	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	13608530	5909	606.05	2305	2320	2300	3015	1625	2320	2303.02	0.11	0	2330	2325	2315	2310	2300	2327	2312	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3351	N	N	N	N
106	20240510	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2254715	975	12.61	2305	2320	2305	3015	1625	2320	2312.53	0.13	-471	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
107	20240510	151105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2215275	958	12.39	2305	2320	2305	3015	1625	2320	2312.40	0.13	-471	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
108	20240510	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2162135	935	12.09	2305	2320	2305	3015	1625	2320	2312.44	0.13	-450	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
109	20240510	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	2162135	935	12.09	2305	2320	2305	3015	1625	2320	2312.44	0.13	-450	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
110	20240510	121053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	1661015	719	9.30	2305	2320	2305	3015	1625	2320	2310.17	0.13	-450	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
111	20240510	111059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	1106535	480	6.21	2305	2320	2305	3015	1625	2320	2305.28	0.13	-472	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
112	20240510	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-15	5	-0.65	1104215	479	6.20	2305	2320	2305	3015	1625	2320	2305.25	0.13	-472	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.20	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
113	20240510	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.13	0	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3822	N	N	N	N
114	20240509	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	17886265	7732	748.50	2320	2320	2310	3015	1625	2320	2313.28	0.13	-30	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.26	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
115	20240509	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-10	5	-0.43	17883945	7731	748.40	2320	2320	2310	3015	1625	2320	2313.28	0.13	-30	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.26	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
116	20240509	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	1156940	499	48.31	2320	2320	2315	3015	1625	2320	2318.52	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
117	20240509	131100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	983315	424	41.05	2320	2320	2315	3015	1625	2320	2319.14	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
118	20240509	121056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	906920	391	37.85	2320	2320	2315	3015	1625	2320	2319.49	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
119	20240509	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	814320	351	33.98	2320	2320	2320	3015	1625	2320	2320.00	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
120	20240509	101044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	814320	351	33.98	2320	2320	2320	3015	1625	2320	2320.00	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
121	20240509	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	793440	342	33.11	2320	2320	2320	3015	1625	2320	2320.00	0.13	-31	2326	2322	2316	2312	2306	2325	2315	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3852	N	N	N	N
122	20240508	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	5	2	0.22	2388475	1033	437.71	2310	2320	2310	3005	1625	2315	2312.17	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
123	20240508	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	5	2	0.22	2362955	1022	433.05	2310	2320	2310	3005	1625	2315	2312.09	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.49	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
124	20240508	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	2281925	987	418.22	2310	2320	2310	3005	1625	2315	2311.98	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
125	20240508	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	1451010	628	266.10	2310	2320	2310	3005	1625	2315	2310.53	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
126	20240508	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	1451010	628	266.10	2310	2320	2310	3005	1625	2315	2310.53	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
127	20240508	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	817940	354	150.00	2310	2320	2310	3005	1625	2315	2310.56	0.13	-63	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
128	20240508	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	706940	306	129.66	2310	2320	2310	3005	1625	2315	2310.26	0.13	-62	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
129	20240508	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-5	5	-0.22	628320	272	115.25	2310	2310	2310	3005	1625	2315	2310.00	0.13	-36	2331	2322	2316	2307	2301	2320	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억	3915	N	N	N	N
130	20240503	161105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	9668600	4155	38.55	2325	2335	2315	3025	1635	2330	2326.98	0.13	-24	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.14	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
131	20240503	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-10	5	-0.43	9415640	4046	37.54	2325	2335	2315	3025	1635	2330	2327.15	0.13	-24	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.13	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
132	20240503	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-10	5	-0.43	7588630	3258	30.23	2325	2335	2320	3025	1635	2330	2329.23	0.13	-22	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.11	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
133	20240503	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	6339015	2720	25.24	2325	2335	2325	3025	1635	2330	2330.52	0.13	-22	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.09	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
134	20240503	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-5	5	-0.21	5797275	2487	23.08	2325	2335	2325	3025	1635	2330	2331.03	0.13	-21	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.08	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
135	20240503	111102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	4124345	1768	16.41	2325	2335	2325	3025	1635	2330	2332.77	0.13	-21	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.06	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
136	20240503	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	3557155	1525	14.15	2325	2335	2325	3025	1635	2330	2332.56	0.13	-21	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.05	51.00	1881.00	2400	20240313	-2.71	2090	20230518	11.72	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
137	20240503	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.13	0	2353	2341	2323	2311	2293	2347	2317	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4004	N	N	N	N
138	20240502	161047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	24967240	10777	494.81	2325	2335	2305	3015	1625	2320	2316.72	0.14	-137	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.36	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
139	20240502	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	24829900	10718	492.10	2325	2335	2305	3015	1625	2320	2316.65	0.14	-146	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
140	20240502	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	24553340	10599	486.64	2325	2335	2305	3015	1625	2320	2316.57	0.14	-52	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.35	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
141	20240502	131044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	24523180	10586	486.04	2325	2335	2305	3015	1625	2320	2316.57	0.14	-39	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
142	20240502	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	15	2	0.65	17589745	7585	348.26	2325	2335	2305	3015	1625	2320	2319.02	0.14	-39	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.25	51.00	1881.00	2400	20240313	-2.71	2090	20230518	11.72	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
143	20240502	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	16051940	6925	317.95	2325	2330	2305	3015	1625	2320	2317.97	0.14	-39	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.23	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
144	20240502	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	10	2	0.43	16047280	6923	317.86	2325	2330	2305	3015	1625	2320	2317.97	0.14	-39	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.23	51.00	1881.00	2400	20240313	-2.92	2090	20230518	11.48	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N
145	20240502	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.14	0	2336	2327	2316	2307	2296	2330	2310	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억	4141	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History