KissMeData/473000/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	30757780	14599	70.51	2115	2120	2100	2745	1485	2115	2106.84	0.20	1000	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.44	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
3	20240531	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	30715480	14579	70.42	2115	2120	2100	2745	1485	2115	2106.83	0.20	980	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.44	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
4	20240531	141402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	30020430	14250	68.83	2115	2120	2100	2745	1485	2115	2106.70	0.20	770	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.43	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6532	N	N	N	N
5	20240531	131404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	29370000	13943	67.34	2115	2120	2100	2745	1485	2115	2106.43	0.20	550	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.42	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6532	N	N	N	N
6	20240531	121407	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	7813640	3700	17.87	2115	2115	2100	2745	1485	2115	2111.79	0.20	330	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.11	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
7	20240531	111400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6484700	3071	14.83	2115	2115	2100	2745	1485	2115	2111.59	0.20	120	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.09	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
8	20240531	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	6220350	2946	14.23	2115	2115	2100	2745	1485	2115	2111.46	0.20	0	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.09	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
9	20240531	091408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	433575	205	0.99	2115	2115	2115	2745	1485	2115	2115.00	0.20	0	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
10	20240530	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	43616150	20704	49.13	2115	2120	2100	2745	1485	2115	2106.65	0.20	1000	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.63	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
11	20240530	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	43584425	20689	49.10	2115	2120	2100	2745	1485	2115	2106.65	0.20	985	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.63	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
12	20240530	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	43195490	20505	48.66	2115	2120	2100	2745	1485	2115	2106.58	0.20	816	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.62	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
13	20240530	131358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	42820430	20328	48.24	2115	2120	2100	2745	1485	2115	2106.48	0.20	639	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.61	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
14	20240530	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	42362075	20111	47.73	2115	2120	2100	2745	1485	2115	2106.41	0.20	462	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.61	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
15	20240530	111357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	31491525	14939	35.45	2115	2120	2105	2745	1485	2115	2108.01	0.20	285	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.45	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
16	20240530	101359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	22746755	10788	25.60	2115	2120	2105	2745	1485	2115	2108.52	0.20	116	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.33	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
17	20240530	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	2561265	1211	2.87	2115	2115	2115	2745	1485	2115	2115.00	0.20	0	2128	2121	2113	2106	2098	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6532	N	N	N	N
18	20240529	161345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	89118540	42139	213.15	2115	2120	2105	2755	1485	2120	2114.87	0.26	-94	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	1.27	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	8627	N	N	N	N
19	20240529	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	88951905	42060	212.75	2115	2120	2105	2755	1485	2120	2114.88	0.26	-125	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	1.27	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	8627	N	N	N	N
20	20240529	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	88119945	41667	210.76	2115	2120	2105	2755	1485	2120	2114.86	0.26	-478	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	1.26	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	8627	N	N	N	N
21	20240529	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	62464720	29518	149.31	2115	2120	2115	2755	1485	2120	2116.16	0.26	-832	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.89	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	8627	N	N	N	N
22	20240529	121348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	59421580	28080	142.03	2115	2120	2115	2755	1485	2120	2116.15	0.26	-1186	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.85	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	8627	N	N	N	N
23	20240529	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	57928550	27375	138.47	2115	2120	2115	2755	1485	2120	2116.11	0.26	-1540	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.83	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	8627	N	N	N	N
24	20240529	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	54553325	25780	130.40	2115	2120	2115	2755	1485	2120	2116.11	0.26	-1895	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.78	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	8627	N	N	N	N
25	20240529	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	28546235	13484	68.20	2115	2120	2115	2755	1485	2120	2117.05	0.26	2619	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	8627	N	N	N	N
26	20240528	161337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	41788400	19770	170.99	2115	2120	2110	2755	1485	2120	2113.73	0.32	-1999	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.60	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	10594	N	N	N	N
27	20240528	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	41724910	19740	170.73	2115	2120	2110	2755	1485	2120	2113.72	0.32	-1977	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.60	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	10594	N	N	N	N
28	20240528	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	41010040	19402	167.81	2115	2120	2110	2755	1485	2120	2113.70	0.32	-1939	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.59	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	10594	N	N	N	N
29	20240528	131337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	37403990	17697	153.06	2115	2120	2110	2755	1485	2120	2113.58	0.32	-1939	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.53	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	10594	N	N	N	N
30	20240528	121338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	37344795	17669	152.82	2115	2120	2110	2755	1485	2120	2113.58	0.32	-1939	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.53	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	10594	N	N	N	N
31	20240528	111322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	37254065	17626	152.45	2115	2120	2110	2755	1485	2120	2113.59	0.32	-1939	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.53	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	10594	N	N	N	N
32	20240528	101335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	15981045	7544	65.25	2115	2120	2110	2755	1485	2120	2118.38	0.32	-1939	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	10594	N	N	N	N
33	20240528	091341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	61335	29	0.25	2115	2115	2115	2755	1485	2120	2115.00	0.32	0	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	10594	N	N	N	N
34	20240527	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	24461225	11562	117.85	2115	2125	2115	2755	1485	2120	2115.66	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.35	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
35	20240527	151340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	24448505	11556	117.79	2115	2125	2115	2755	1485	2120	2115.65	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.35	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
36	20240527	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	24448505	11556	117.79	2115	2125	2115	2755	1485	2120	2115.65	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.35	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
37	20240527	131336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	9132615	4315	43.98	2115	2125	2115	2755	1485	2120	2116.48	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
38	20240527	121336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8976095	4241	43.23	2115	2125	2115	2755	1485	2120	2116.50	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
39	20240527	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8812855	4164	42.44	2115	2125	2115	2755	1485	2120	2116.44	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	9528	N	N	N	N
40	20240527	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	8687815	4105	41.84	2115	2125	2115	2755	1485	2120	2116.40	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	9528	N	N	N	N
41	20240527	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	2478085	1169	11.92	2115	2125	2115	2755	1485	2120	2119.83	0.29	1098	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	9528	N	N	N	N
42	20240524	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	20734530	9811	290.70	2120	2120	2110	2755	1485	2120	2113.40	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.30	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
43	20240524	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	20734530	9811	290.70	2120	2120	2110	2755	1485	2120	2113.40	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.30	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
44	20240524	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	18355790	8688	257.42	2120	2120	2110	2755	1485	2120	2112.78	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6559	N	N	N	N
45	20240524	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	16672220	7892	233.84	2120	2120	2110	2755	1485	2120	2112.55	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.24	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
46	20240524	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	16430605	7778	230.46	2120	2120	2110	2755	1485	2120	2112.45	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
47	20240524	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	16150765	7646	226.55	2120	2120	2110	2755	1485	2120	2112.32	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
48	20240524	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	15911335	7533	223.20	2120	2120	2110	2755	1485	2120	2112.22	0.20	2969	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	N	473000	100	3 억	6559	N	N	N	N
49	20240524	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	472145	223	6.61	2120	2120	2115	2755	1485	2120	2117.24	0.20	-31	2130	2125	2120	2115	2110	2127	2117	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6559	N	N	N	N
50	20240523	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7149345	3375	17.88	2115	2125	2115	2755	1485	2120	2118.32	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
51	20240523	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	7106935	3355	17.78	2115	2125	2115	2755	1485	2120	2118.31	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
52	20240523	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	6797700	3209	17.00	2115	2125	2115	2755	1485	2120	2118.32	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6559	N	N	N	N
53	20240523	131224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5854485	2764	14.65	2115	2125	2115	2755	1485	2120	2118.12	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.08	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
54	20240523	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5523765	2608	13.82	2115	2125	2115	2755	1485	2120	2118.01	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.08	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
55	20240523	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5311765	2508	13.29	2115	2125	2115	2755	1485	2120	2117.93	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.08	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
56	20240523	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3615765	1708	9.05	2115	2125	2115	2755	1485	2120	2116.96	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
57	20240523	091225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	737020	348	1.84	2115	2120	2115	2755	1485	2120	2117.87	0.20	0	2133	2126	2118	2111	2103	2127	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6559	N	N	N	N
58	20240522	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	39929490	18871	141.25	2120	2125	2110	2755	1485	2120	2115.92	0.19	2088	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.57	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6452	N	N	N	N
59	20240522	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	39825645	18822	140.88	2120	2125	2110	2755	1485	2120	2115.91	0.19	2060	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.57	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6452	N	N	N	N
60	20240522	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	29116935	13760	102.99	2120	2125	2110	2755	1485	2120	2116.06	0.19	1744	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.42	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6452	N	N	N	N
61	20240522	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	27760135	13120	98.20	2120	2125	2110	2755	1485	2120	2115.86	0.19	1405	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.40	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6452	N	N	N	N
62	20240522	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	24743195	11694	87.53	2120	2125	2110	2755	1485	2120	2115.89	0.19	1083	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.35	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6452	N	N	N	N
63	20240522	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	9993555	4723	35.35	2120	2125	2110	2755	1485	2120	2115.93	0.19	744	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6452	N	N	N	N
64	20240522	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	7116300	3363	25.17	2120	2125	2110	2755	1485	2120	2116.06	0.19	394	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6452	N	N	N	N
65	20240522	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3071160	1452	10.87	2120	2120	2115	2755	1485	2120	2115.12	0.19	127	2133	2126	2123	2116	2113	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	N	473000	100	3 억	6452	N	N	N	N
66	20240521	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	28347800	13344	55.57	2125	2130	2120	2765	1495	2130	2124.39	0.20	2950	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.40	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6502	N	N	N	N
67	20240521	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	25451030	11978	49.88	2125	2130	2120	2765	1495	2130	2124.81	0.20	2923	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.36	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	6502	N	N	N	N
68	20240521	141211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	19051315	8968	37.35	2125	2130	2120	2765	1495	2130	2124.37	0.20	2451	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.27	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	6502	N	N	N	N
69	20240521	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14957085	7040	29.32	2125	2130	2120	2765	1495	2130	2124.59	0.20	1968	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.21	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	6502	N	N	N	N
70	20240521	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	13862315	6526	27.18	2125	2130	2120	2765	1495	2130	2124.17	0.20	1459	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.20	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	6502	N	N	N	N
71	20240521	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	11226425	5285	22.01	2125	2130	2120	2765	1495	2130	2124.21	0.20	966	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.16	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	6502	N	N	N	N
72	20240521	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5647715	2657	11.07	2125	2130	2120	2765	1495	2130	2125.60	0.20	483	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	6502	N	N	N	N
73	20240521	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2652215	1248	5.20	2125	2130	2125	2765	1495	2130	2125.17	0.20	0	2140	2135	2130	2125	2120	2132	2122	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	6502	N	N	N	N
74	20240517	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	132762550	62495	113.75	2135	2135	2115	2775	1495	2135	2124.37	0.55	-5789	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	1.89	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	18294	N	N	N	N
75	20240517	151214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	124091385	58416	106.32	2135	2135	2115	2775	1495	2135	2124.27	0.55	-5789	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-41.67	1.12	12	1.76	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	18294	N	N	N	N
76	20240517	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	117396565	55267	100.59	2135	2135	2115	2775	1495	2135	2124.17	0.55	-5789	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-41.67	1.12	12	1.67	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	18294	N	N	N	N
77	20240517	131157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	117154305	55153	100.39	2135	2135	2115	2775	1495	2135	2124.17	0.55	-5789	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	1.67	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	18294	N	N	N	N
78	20240517	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	111237015	52356	95.29	2135	2135	2120	2775	1495	2135	2124.63	0.55	-5789	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	1.58	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	N	473000	100	3 억	18294	N	N	N	N
79	20240517	111156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	57414540	26982	49.11	2135	2135	2120	2775	1495	2135	2127.88	0.55	-6744	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.82	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	18294	N	N	N	N
80	20240517	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	43562650	20467	37.25	2135	2135	2120	2775	1495	2135	2128.43	0.55	-6744	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-41.67	1.12	12	0.62	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	18294	N	N	N	N
81	20240517	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	23845580	11189	20.37	2135	2135	2125	2775	1495	2135	2131.16	0.55	-5868	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.34	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	18294	N	N	N	N
82	20240516	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	117244710	54941	172.28	2130	2140	2125	2765	1495	2130	2134.01	0.66	11424	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	1.66	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	21767	N	N	N	N
83	20240516	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	117087040	54867	172.05	2130	2140	2125	2765	1495	2130	2134.02	0.66	11421	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	1.66	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	21767	N	N	N	N
84	20240516	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	75552975	35369	110.91	2130	2140	2125	2765	1495	2130	2136.14	0.66	11407	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.96	1.12	12	1.07	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	N	473000	100	3 억	21767	N	N	N	N
85	20240516	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	72314480	33852	106.15	2130	2140	2125	2765	1495	2130	2136.20	0.66	11028	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.96	1.12	12	1.02	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	N	473000	100	3 억	21767	N	N	N	N
86	20240516	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	51161825	23945	75.08	2130	2140	2125	2765	1495	2130	2136.64	0.66	10687	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.96	1.12	12	0.72	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	N	473000	100	3 억	21767	N	N	N	N
87	20240516	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	47836695	22391	70.21	2130	2140	2125	2765	1495	2130	2136.43	0.66	10357	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.68	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	21767	N	N	N	N
88	20240516	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	38129785	17846	55.96	2130	2140	2125	2765	1495	2130	2136.60	0.66	10036	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.54	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	21767	N	N	N	N
89	20240516	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4416485	2073	6.50	2130	2135	2125	2765	1495	2130	2130.48	0.66	1474	2143	2136	2133	2126	2123	2135	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	21767	N	N	N	N
90	20240514	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	68035655	31882	67.64	2130	2140	2130	2765	1495	2130	2133.98	0.47	6061	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.96	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
91	20240514	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	61785180	28948	61.41	2130	2140	2130	2765	1495	2130	2134.35	0.47	6061	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.87	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	15706	N	N	N	N
92	20240514	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	45821505	21471	45.55	2130	2140	2130	2765	1495	2130	2134.11	0.47	6087	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.65	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	15706	N	N	N	N
93	20240514	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	38854315	18207	38.63	2130	2140	2130	2765	1495	2130	2134.03	0.47	6087	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.55	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
94	20240514	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	28368910	13294	28.20	2130	2140	2130	2765	1495	2130	2133.96	0.47	6087	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.40	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
95	20240514	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	28249630	13238	28.08	2130	2140	2130	2765	1495	2130	2133.98	0.47	6087	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.40	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
96	20240514	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	26894135	12602	26.74	2130	2140	2130	2765	1495	2130	2134.12	0.47	6087	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.38	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
97	20240514	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2713745	1274	2.70	2130	2135	2130	2765	1495	2130	2130.10	0.47	0	2153	2141	2133	2121	2113	2137	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	15706	N	N	N	N
98	20240513	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	100480380	47116	89.38	2135	2145	2125	2775	1495	2135	2132.62	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	1.42	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	16267	N	N	N	N
99	20240513	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	100450560	47102	89.36	2135	2145	2125	2775	1495	2135	2132.62	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	1.42	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	16267	N	N	N	N
100	20240513	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	87161325	40864	77.52	2135	2145	2125	2775	1495	2135	2132.96	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	1.23	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	16267	N	N	N	N
101	20240513	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	58223915	27304	51.80	2135	2145	2125	2775	1495	2135	2132.43	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.82	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	16267	N	N	N	N
102	20240513	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	48281470	22652	42.97	2135	2145	2125	2775	1495	2135	2131.44	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.68	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	16267	N	N	N	N
103	20240513	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	47416110	22247	42.20	2135	2145	2125	2775	1495	2135	2131.35	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.67	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	N	473000	100	3 억	16267	N	N	N	N
104	20240513	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	37679725	17685	33.55	2135	2145	2125	2775	1495	2135	2130.60	0.49	-746	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.53	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	16267	N	N	N	N
105	20240513	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	12518270	5865	11.13	2135	2145	2130	2775	1495	2135	2134.40	0.49	4438	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.18	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	16267	N	N	N	N
106	20240510	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	103902715	48826	25.79	2130	2135	2120	2760	1490	2125	2128.02	0.75	-8260	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.86	1.12	12	1.48	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	24881	N	N	N	N
107	20240510	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	102291195	48070	25.39	2130	2135	2120	2760	1490	2125	2127.96	0.75	-8480	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.86	1.12	12	1.45	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	24881	N	N	N	N
108	20240510	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	73254135	34443	18.19	2130	2135	2120	2760	1490	2125	2126.82	0.75	-8692	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.86	1.12	12	1.04	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	24881	N	N	N	N
109	20240510	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	69151115	32519	17.18	2130	2135	2120	2760	1490	2125	2126.48	0.75	-8870	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.98	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	24881	N	N	N	N
110	20240510	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	62315160	29313	15.48	2130	2135	2120	2760	1490	2125	2125.85	0.75	-9049	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.86	1.12	12	0.89	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	N	473000	100	3 억	24881	N	N	N	N
111	20240510	111124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	55937195	26320	13.90	2130	2135	2120	2760	1490	2125	2125.27	0.75	-9227	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.80	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	24881	N	N	N	N
112	20240510	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	48529720	22842	12.07	2130	2130	2120	2760	1490	2125	2124.58	0.75	-9405	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.69	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	24881	N	N	N	N
113	20240510	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	6785430	3193	1.69	2130	2130	2125	2760	1490	2125	2125.10	0.75	0	2155	2140	2120	2105	2085	2147	2112	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.10	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	24881	N	N	N	N
114	20240509	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	341403260	161028	44.19	2100	2135	2100	2730	1470	2100	2120.15	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	4.86	0.00	0.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	891	N	N	N	N
115	20240509	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	335859015	158419	43.47	2100	2135	2100	2730	1470	2100	2120.07	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	4.79	0.00	0.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	891	N	N	N	N
116	20240509	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	321915780	151863	41.67	2100	2135	2100	2730	1470	2100	2119.78	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	4.59	0.00	0.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	891	N	N	N	N
117	20240509	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	318318050	150171	41.21	2100	2135	2100	2730	1470	2100	2119.70	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	71	0.00	0.00	12	4.54	0.00	0.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	891	N	N	N	N
118	20240509	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	299394495	141266	38.76	2100	2135	2100	2730	1470	2100	2119.37	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	4.27	0.00	0.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	891	N	N	N	N
119	20240509	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	286070995	135009	37.05	2100	2135	2100	2730	1470	2100	2118.90	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	71	0.00	0.00	12	4.08	0.00	0.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	N	473000	100	3 억	891	N	N	N	N
120	20240509	101108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	25	2	1.19	246462445	116410	31.94	2100	2135	2100	2730	1470	2100	2117.19	0.03	24636	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	3.52	0.00	0.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	N	473000	100	3 억	891	N	N	N	N
121	20240509	091110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	14200660	6762	1.86	2100	2105	2100	2730	1470	2100	2100.07	0.03	0	2123	2111	2098	2086	2073	2117	2092	3	630	100	1470	5	1	3310000	70	0.00	0.00	12	0.20	0.00	0.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	N	473000	100	3 억	891	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History