KissMeData/019550/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	829	-26	5	-3.04	239605271	285753	69.01	846	859	828	1111	599	855	838.51	5.71	-67531	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1344	16.25	1.06	12	0.18	51.00	785.00	1138	20230619	-27.15	650	20231020	27.54	1080	-23.24	20240111	785	5.61	20240415	1138	-27.15	20230619	650	27.54	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
3	20240531	150342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	831	-24	5	-2.81	218446905	260227	62.84	846	859	829	1111	599	855	839.45	5.71	-65844	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1347	16.29	1.06	12	0.16	51.00	785.00	1138	20230619	-26.98	650	20231020	27.85	1080	-23.06	20240111	785	5.86	20240415	1138	-26.98	20230619	650	27.85	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
4	20240531	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	834	-21	5	-2.46	176581857	209912	50.69	846	859	829	1111	599	855	841.22	5.71	-55362	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1352	16.35	1.06	12	0.13	51.00	785.00	1138	20230619	-26.71	650	20231020	28.31	1080	-22.78	20240111	785	6.24	20240415	1138	-26.71	20230619	650	28.31	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
5	20240531	130341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	837	-18	5	-2.11	126476505	149732	36.16	846	859	836	1111	599	855	844.69	5.71	-53242	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1356	16.41	1.07	12	0.09	51.00	785.00	1138	20230619	-26.45	650	20231020	28.77	1080	-22.50	20240111	785	6.62	20240415	1138	-26.45	20230619	650	28.77	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
6	20240531	120343	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	844	-11	5	-1.29	76004573	89616	21.64	846	859	840	1111	599	855	848.11	5.71	-28232	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1368	16.55	1.08	12	0.06	51.00	785.00	1138	20230619	-25.83	650	20231020	29.85	1080	-21.85	20240111	785	7.52	20240415	1138	-25.83	20230619	650	29.85	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
7	20240531	110341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	846	-9	5	-1.05	42926837	50440	12.18	846	859	840	1111	599	855	851.05	5.71	-22807	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1371	16.59	1.08	12	0.03	51.00	785.00	1138	20230619	-25.66	650	20231020	30.15	1080	-21.67	20240111	785	7.77	20240415	1138	-25.66	20230619	650	30.15	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
8	20240531	100342	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	853	-2	5	-0.23	32622902	38285	9.25	846	859	840	1111	599	855	852.11	5.71	-21263	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1382	16.73	1.09	12	0.02	51.00	785.00	1138	20230619	-25.04	650	20231020	31.23	1080	-21.02	20240111	785	8.66	20240415	1138	-25.04	20230619	650	31.23	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
9	20240531	090341	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	859	4	2	0.47	15251915	17948	4.33	846	859	840	1111	599	855	849.78	5.71	-4687	888	871	863	846	838	867	842	835	256	500	610	1	1	162066575	1392	16.84	1.09	12	0.01	51.00	785.00	1138	20230619	-24.52	650	20231020	32.15	1080	-20.46	20240111	785	9.43	20240415	1138	-24.52	20230619	650	32.15	20231020	1.81	N	019550	500	835 억	9254770	N	N	0	N	N
10	20240530	160339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	855	-24	5	-2.73	353867567	409971	83.83	869	880	855	1142	616	879	863.16	5.73	-22294	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1386	16.76	1.09	12	0.25	51.00	785.00	1138	20230619	-24.87	650	20231020	31.54	1080	-20.83	20240111	785	8.92	20240415	1138	-24.87	20230619	650	31.54	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
11	20240530	150339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	860	-19	5	-2.16	285264520	329964	67.47	869	880	855	1142	616	879	864.53	5.73	-16827	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1394	16.86	1.10	12	0.20	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
12	20240530	140340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	859	-20	5	-2.28	225759378	260537	53.27	869	880	855	1142	616	879	866.52	5.73	-24690	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1392	16.84	1.09	12	0.16	51.00	785.00	1138	20230619	-24.52	650	20231020	32.15	1080	-20.46	20240111	785	9.43	20240415	1138	-24.52	20230619	650	32.15	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
13	20240530	130340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	-14	5	-1.59	182290670	209968	42.93	869	880	861	1142	616	879	868.18	5.73	-5541	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1402	16.96	1.10	12	0.13	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
14	20240530	120340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	-15	5	-1.71	155653964	179113	36.62	869	880	863	1142	616	879	869.03	5.73	-1081	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1400	16.94	1.10	12	0.11	51.00	785.00	1138	20230619	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
15	20240530	110340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	870	-9	5	-1.02	128117653	147332	30.13	869	880	866	1142	616	879	869.58	5.73	-3441	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1410	17.06	1.11	12	0.09	51.00	785.00	1138	20230619	-23.55	650	20231020	33.85	1080	-19.44	20240111	785	10.83	20240415	1138	-23.55	20230619	650	33.85	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
16	20240530	100340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	870	-9	5	-1.02	72730109	83578	17.09	869	880	866	1142	616	879	870.21	5.73	-14929	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1410	17.06	1.11	12	0.05	51.00	785.00	1138	20230619	-23.55	650	20231020	33.85	1080	-19.44	20240111	785	10.83	20240415	1138	-23.55	20230619	650	33.85	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
17	20240530	090340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	874	-5	5	-0.57	8638848	9954	2.04	869	876	866	1142	616	879	867.88	5.73	-975	913	896	885	868	857	890	862	835	263	500	630	1	1	162066575	1416	17.14	1.11	12	0.01	51.00	785.00	1138	20230619	-23.20	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230619	650	34.46	20231020	1.81	N	019550	500	835 억	9278703	N	N	185	N	N
18	20240529	160337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	879	-11	5	-1.24	431656821	487468	213.33	890	902	874	1157	623	890	885.51	5.72	-14664	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1425	17.24	1.12	12	0.30	51.00	785.00	1138	20230619	-22.76	650	20231020	35.23	1080	-18.61	20240111	785	11.97	20240415	1138	-22.76	20230619	650	35.23	20231020	1.80	N	019550	500	835 억	9271232	N	N	185	N	N
19	20240529	150338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	-12	5	-1.35	402892936	454762	199.02	890	902	874	1157	623	890	885.94	5.72	-12171	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1423	17.22	1.12	12	0.28	51.00	785.00	1138	20230619	-22.85	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
20	20240529	140338	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	884	-6	5	-0.67	333533585	375736	164.44	890	902	879	1157	623	890	887.68	5.72	-2141	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1433	17.33	1.13	12	0.23	51.00	785.00	1138	20230619	-22.32	650	20231020	36.00	1080	-18.15	20240111	785	12.61	20240415	1138	-22.32	20230619	650	36.00	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
21	20240529	130337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	885	-5	5	-0.56	312383018	351741	153.94	890	902	879	1157	623	890	888.11	5.72	9436	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1434	17.35	1.13	12	0.22	51.00	785.00	1138	20230619	-22.23	650	20231020	36.15	1080	-18.06	20240111	785	12.74	20240415	1138	-22.23	20230619	650	36.15	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
22	20240529	120339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	887	-3	5	-0.34	293304016	330122	144.47	890	902	881	1157	623	890	888.47	5.72	14581	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1438	17.39	1.13	12	0.20	51.00	785.00	1138	20230619	-22.06	650	20231020	36.46	1080	-17.87	20240111	785	12.99	20240415	1138	-22.06	20230619	650	36.46	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
23	20240529	110337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	889	-1	5	-0.11	240262624	270101	118.21	890	902	882	1157	623	890	889.53	5.72	11553	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1441	17.43	1.13	12	0.17	51.00	785.00	1138	20230619	-21.88	650	20231020	36.77	1080	-17.69	20240111	785	13.25	20240415	1138	-21.88	20230619	650	36.77	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
24	20240529	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	888	-2	5	-0.22	54377761	61452	26.89	890	895	882	1157	623	890	884.88	5.72	-8820	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1439	17.41	1.13	12	0.04	51.00	785.00	1138	20230619	-21.97	650	20231020	36.62	1080	-17.78	20240111	785	13.12	20240415	1138	-21.97	20230619	650	36.62	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
25	20240529	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	882	-8	5	-0.90	4028459	4553	1.99	890	890	882	1157	623	890	884.79	5.72	-1979	897	893	889	885	881	895	887	835	267	500	640	1	1	162066575	1429	17.29	1.12	12	0.00	51.00	785.00	1138	20230619	-22.50	650	20231020	35.69	1080	-18.33	20240111	785	12.36	20240415	1138	-22.50	20230619	650	35.69	20231020	1.80	N	019550	500	835 억	9271232	N	N	42	N	N
26	20240528	160334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-5	5	-0.56	202424371	228212	58.21	887	893	885	1163	627	895	887.00	5.74	-35520	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1442	17.45	1.13	12	0.14	51.00	785.00	1138	20230619	-21.79	650	20231020	36.92	1080	-17.59	20240111	785	13.38	20240415	1138	-21.79	20230619	650	36.92	20231020	1.80	N	019550	500	835 억	9307722	N	N	42	N	N
27	20240528	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	889	-6	5	-0.67	174092534	196331	50.08	887	893	885	1163	627	895	886.73	5.74	-35562	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1441	17.43	1.13	12	0.12	51.00	785.00	1138	20230619	-21.88	650	20231020	36.77	1080	-17.69	20240111	785	13.25	20240415	1138	-21.88	20230619	650	36.77	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
28	20240528	140337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	888	-7	5	-0.78	132711342	149589	38.16	887	893	885	1163	627	895	887.17	5.74	-27100	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1439	17.41	1.13	12	0.09	51.00	785.00	1138	20230619	-21.97	650	20231020	36.62	1080	-17.78	20240111	785	13.12	20240415	1138	-21.97	20230619	650	36.62	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
29	20240528	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	886	-9	5	-1.01	119942363	135192	34.48	887	893	885	1163	627	895	887.20	5.74	-18792	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1436	17.37	1.13	12	0.08	51.00	785.00	1138	20230619	-22.14	650	20231020	36.31	1080	-17.96	20240111	785	12.87	20240415	1138	-22.14	20230619	650	36.31	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
30	20240528	120336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	889	-6	5	-0.67	101805197	114733	29.27	887	893	885	1163	627	895	887.32	5.74	-10809	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1441	17.43	1.13	12	0.07	51.00	785.00	1138	20230619	-21.88	650	20231020	36.77	1080	-17.69	20240111	785	13.25	20240415	1138	-21.88	20230619	650	36.77	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
31	20240528	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	888	-7	5	-0.78	83789026	94414	24.08	887	893	885	1163	627	895	887.46	5.74	-6837	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1439	17.41	1.13	12	0.06	51.00	785.00	1138	20230619	-21.97	650	20231020	36.62	1080	-17.78	20240111	785	13.12	20240415	1138	-21.97	20230619	650	36.62	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
32	20240528	100336	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-5	5	-0.56	65613549	73927	18.86	887	893	885	1163	627	895	887.55	5.74	-7450	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1442	17.45	1.13	12	0.05	51.00	785.00	1138	20230619	-21.79	650	20231020	36.92	1080	-17.59	20240111	785	13.38	20240415	1138	-21.79	20230619	650	36.92	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
33	20240528	090337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	893	-2	5	-0.22	21143456	23832	6.08	887	893	887	1163	627	895	887.19	5.74	-1094	913	904	890	881	867	908	885	835	268	500	640	1	1	162066575	1447	17.51	1.14	12	0.01	51.00	785.00	1138	20230619	-21.53	650	20231020	37.38	1080	-17.31	20240111	785	13.76	20240415	1138	-21.53	20230619	650	37.38	20231020	1.80	N	019550	500	835 억	9307722	N	N	139	N	N
34	20240527	160330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	895	1	2	0.11	348460707	391779	42.88	876	899	876	1162	626	894	889.42	5.73	18965	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1450	17.55	1.14	12	0.24	51.00	785.00	1138	20230619	-21.35	650	20231020	37.69	1080	-17.13	20240111	785	14.01	20240415	1138	-21.35	20230619	650	37.69	20231020	1.79	N	019550	500	835 억	9284323	N	N	139	N	N
35	20240527	150337	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	891	-3	5	-0.34	316669755	356180	38.98	876	899	876	1162	626	894	889.07	5.73	21986	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1444	17.47	1.14	12	0.22	51.00	785.00	1138	20230619	-21.70	650	20231020	37.08	1080	-17.50	20240111	785	13.50	20240415	1138	-21.70	20230619	650	37.08	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
36	20240527	140335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	892	-2	5	-0.22	248248296	278994	30.53	876	899	876	1162	626	894	889.80	5.73	24596	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1446	17.49	1.14	12	0.17	51.00	785.00	1138	20230619	-21.62	650	20231020	37.23	1080	-17.41	20240111	785	13.63	20240415	1138	-21.62	20230619	650	37.23	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
37	20240527	130335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-4	5	-0.45	222245015	249803	27.34	876	899	876	1162	626	894	889.68	5.73	24516	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1442	17.45	1.13	12	0.15	51.00	785.00	1138	20230619	-21.79	650	20231020	36.92	1080	-17.59	20240111	785	13.38	20240415	1138	-21.79	20230619	650	36.92	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
38	20240527	120335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	890	-4	5	-0.45	207607166	233368	25.54	876	899	876	1162	626	894	889.61	5.73	25244	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1442	17.45	1.13	12	0.14	51.00	785.00	1138	20230619	-21.79	650	20231020	36.92	1080	-17.59	20240111	785	13.38	20240415	1138	-21.79	20230619	650	36.92	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
39	20240527	110335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	891	-3	5	-0.34	190695150	214360	23.46	876	899	876	1162	626	894	889.60	5.73	28044	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1444	17.47	1.14	12	0.13	51.00	785.00	1138	20230619	-21.70	650	20231020	37.08	1080	-17.50	20240111	785	13.50	20240415	1138	-21.70	20230619	650	37.08	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
40	20240527	100334	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	895	1	2	0.11	153940281	173023	18.94	876	899	876	1162	626	894	889.71	5.73	28717	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1450	17.55	1.14	12	0.11	51.00	785.00	1138	20230619	-21.35	650	20231020	37.69	1080	-17.13	20240111	785	14.01	20240415	1138	-21.35	20230619	650	37.69	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
41	20240527	090335	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	886	-8	5	-0.89	31896464	36295	3.97	876	887	876	1162	626	894	878.81	5.73	4865	917	905	884	872	851	911	878	835	268	500	640	1	1	162066575	1436	17.37	1.13	12	0.02	51.00	785.00	1138	20230619	-22.14	650	20231020	36.31	1080	-17.96	20240111	785	12.87	20240415	1138	-22.14	20230619	650	36.31	20231020	1.79	N	019550	500	835 억	9284323	N	N	215	N	N
42	20240524	160317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	894	21	2	2.41	808000938	911901	326.85	875	896	863	1134	612	873	886.08	5.72	20863	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1449	17.53	1.14	12	0.56	51.00	785.00	1138	20230619	-21.44	650	20231020	37.54	1080	-17.22	20240111	785	13.89	20240415	1138	-21.44	20230619	650	37.54	20231020	1.80	N	019550	500	835 억	9270677	N	N	215	N	N
43	20240524	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	892	19	2	2.18	614682300	694270	248.84	875	896	863	1134	612	873	885.39	5.72	-7232	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1446	17.49	1.14	12	0.43	51.00	785.00	1138	20230619	-21.62	650	20231020	37.23	1080	-17.41	20240111	785	13.63	20240415	1138	-21.62	20230619	650	37.23	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
44	20240524	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	892	19	2	2.18	573568134	648143	232.31	875	896	863	1134	612	873	884.96	5.72	4775	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1446	17.49	1.14	12	0.40	51.00	785.00	1138	20230619	-21.62	650	20231020	37.23	1080	-17.41	20240111	785	13.63	20240415	1138	-21.62	20230619	650	37.23	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
45	20240524	130320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	889	16	2	1.83	498740512	564085	202.18	875	896	863	1134	612	873	884.18	5.72	3524	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1441	17.43	1.13	12	0.35	51.00	785.00	1138	20230619	-21.88	650	20231020	36.77	1080	-17.69	20240111	785	13.25	20240415	1138	-21.88	20230619	650	36.77	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
46	20240524	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	891	18	2	2.06	465152009	526324	188.65	875	896	863	1134	612	873	883.80	5.72	10093	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1444	17.47	1.14	12	0.32	51.00	785.00	1138	20230619	-21.70	650	20231020	37.08	1080	-17.50	20240111	785	13.50	20240415	1138	-21.70	20230619	650	37.08	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
47	20240524	110319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	873	0	3	0.00	144478717	165901	59.46	875	880	863	1134	612	873	870.86	5.72	-1296	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1415	17.12	1.11	12	0.10	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
48	20240524	100322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	869	-4	5	-0.46	36461511	42062	15.08	875	876	863	1134	612	873	866.68	5.72	-8417	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1408	17.04	1.11	12	0.03	51.00	785.00	1138	20230619	-23.64	650	20231020	33.69	1080	-19.54	20240111	785	10.70	20240415	1138	-23.64	20230619	650	33.69	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
49	20240524	090321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	870	-3	5	-0.34	2627000	3008	1.08	875	876	870	1134	612	873	873.55	5.72	-734	891	881	866	856	841	887	862	835	261	500	620	1	1	162066575	1410	17.06	1.11	12	0.00	51.00	785.00	1138	20230619	-23.55	650	20231020	33.85	1080	-19.44	20240111	785	10.83	20240415	1138	-23.55	20230619	650	33.85	20231020	1.80	N	019550	500	835 억	9270677	N	N	0	N	N
50	20240523	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	873	17	2	1.99	240597979	277826	83.96	856	876	851	1112	600	856	866.00	5.70	41545	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1415	17.12	1.11	12	0.17	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
51	20240523	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	874	18	2	2.10	226804040	262000	79.18	856	876	851	1112	600	856	865.66	5.70	40248	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1416	17.14	1.11	12	0.16	51.00	785.00	1138	20230619	-23.20	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230619	650	34.46	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
52	20240523	140321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	871	15	2	1.75	110049910	127578	38.56	856	876	851	1112	600	856	862.61	5.70	3459	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1412	17.08	1.11	12	0.08	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
53	20240523	130320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	875	19	2	2.22	96438132	111931	33.83	856	876	851	1112	600	856	861.59	5.70	979	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1418	17.16	1.11	12	0.07	51.00	785.00	1138	20230619	-23.11	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
54	20240523	120319	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	8	2	0.93	76950401	89521	27.06	856	876	851	1112	600	856	859.58	5.70	-4012	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1400	16.94	1.10	12	0.06	51.00	785.00	1138	20230619	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
55	20240523	110317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	871	15	2	1.75	59176775	69013	20.86	856	876	851	1112	600	856	857.47	5.70	-5986	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1412	17.08	1.11	12	0.04	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
56	20240523	100317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	858	2	2	0.23	19843815	23221	7.02	856	865	851	1112	600	856	854.56	5.70	1547	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1391	16.82	1.09	12	0.01	51.00	785.00	1138	20230619	-24.60	650	20231020	32.00	1080	-20.56	20240111	785	9.30	20240415	1138	-24.60	20230619	650	32.00	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
57	20240523	090320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	856	0	3	0.00	5570848	6508	1.97	856	856	856	1112	600	856	856.00	5.70	323	900	878	867	845	834	872	839	835	256	500	610	1	1	162066575	1387	16.78	1.09	12	0.00	51.00	785.00	1138	20230619	-24.78	650	20231020	31.69	1080	-20.74	20240111	785	9.04	20240415	1138	-24.78	20230619	650	31.69	20231020	1.75	N	019550	500	835 억	9231843	N	N	0	N	N
58	20240522	160316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	856	-7	5	-0.81	287750067	330869	58.21	876	889	856	1121	605	863	869.68	5.70	-207	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1387	16.78	1.09	12	0.20	51.00	785.00	1138	20230619	-24.78	650	20231020	31.69	1080	-20.74	20240111	785	9.04	20240415	1138	-24.78	20230619	650	31.69	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
59	20240522	150318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	873	10	2	1.16	237397817	272387	47.92	876	889	858	1121	605	863	871.55	5.70	-15129	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1415	17.12	1.11	12	0.17	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
60	20240522	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	876	13	2	1.51	185839658	213304	37.53	876	889	858	1121	605	863	871.24	5.70	-19310	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1420	17.18	1.12	12	0.13	51.00	785.00	1138	20230619	-23.02	650	20231020	34.77	1080	-18.89	20240111	785	11.59	20240415	1138	-23.02	20230619	650	34.77	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
61	20240522	130318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	886	23	2	2.67	163406212	187804	33.04	876	889	858	1121	605	863	870.09	5.70	-21019	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1436	17.37	1.13	12	0.12	51.00	785.00	1138	20230619	-22.14	650	20231020	36.31	1080	-17.96	20240111	785	12.87	20240415	1138	-22.14	20230619	650	36.31	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
62	20240522	120318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	873	10	2	1.16	130128073	150139	26.42	876	885	858	1121	605	863	866.72	5.70	-32645	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1415	17.12	1.11	12	0.09	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
63	20240522	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	859	-4	5	-0.46	61137968	70914	12.48	876	876	858	1121	605	863	862.14	5.70	-30117	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1392	16.84	1.09	12	0.04	51.00	785.00	1138	20230619	-24.52	650	20231020	32.15	1080	-20.46	20240111	785	9.43	20240415	1138	-24.52	20230619	650	32.15	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
64	20240522	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	866	3	2	0.35	17168567	19904	3.50	876	876	858	1121	605	863	862.57	5.70	-7702	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1403	16.98	1.10	12	0.01	51.00	785.00	1138	20230619	-23.90	650	20231020	33.23	1080	-19.81	20240111	785	10.32	20240415	1138	-23.90	20230619	650	33.23	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
65	20240522	090318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	860	-3	5	-0.35	4953632	5711	1.00	876	876	860	1121	605	863	867.38	5.70	-2518	889	875	863	849	837	870	844	835	258	500	620	1	1	162066575	1394	16.86	1.10	12	0.00	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.77	N	019550	500	835 억	9232202	N	N	0	N	N
66	20240521	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	863	-9	5	-1.03	478546872	554597	198.49	872	877	851	1133	611	872	862.87	5.60	132965	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1399	16.92	1.10	12	0.34	51.00	785.00	1138	20230619	-24.17	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
67	20240521	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	855	-17	5	-1.95	434698732	503403	180.17	872	877	851	1133	611	872	863.51	5.60	144168	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1386	16.76	1.09	12	0.31	51.00	785.00	1138	20230619	-24.87	650	20231020	31.54	1080	-20.83	20240111	785	8.92	20240415	1138	-24.87	20230619	650	31.54	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
68	20240521	140316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	860	-12	5	-1.38	371881490	429962	153.88	872	877	856	1133	611	872	864.91	5.60	160162	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1394	16.86	1.10	12	0.27	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
69	20240521	130318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	862	-10	5	-1.15	342180575	395454	141.53	872	877	858	1133	611	872	865.28	5.60	162988	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1397	16.90	1.10	12	0.24	51.00	785.00	1138	20230619	-24.25	650	20231020	32.62	1080	-20.19	20240111	785	9.81	20240415	1138	-24.25	20230619	650	32.62	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
70	20240521	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	860	-12	5	-1.38	308702843	356539	127.61	872	877	858	1133	611	872	865.83	5.60	158955	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1394	16.86	1.10	12	0.22	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
71	20240521	110318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	-7	5	-0.80	143572325	165196	59.12	872	877	865	1133	611	872	869.10	5.60	38908	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1402	16.96	1.10	12	0.10	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
72	20240521	100318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	875	3	2	0.34	32192111	36897	13.21	872	877	865	1133	611	872	872.49	5.60	-275	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1418	17.16	1.11	12	0.02	51.00	785.00	1138	20230619	-23.11	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
73	20240521	090315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	871	-1	5	-0.11	2132011	2445	0.88	872	872	871	1133	611	872	871.99	5.60	-1	896	883	869	856	842	877	850	835	261	500	620	1	1	162066575	1412	17.08	1.11	12	0.00	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.78	N	019550	500	835 억	9081452	N	N	0	N	N
74	20240517	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	876	11	2	1.27	144811417	166923	203.39	865	876	858	1124	606	865	867.53	5.60	8042	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1420	17.18	1.12	12	0.10	51.00	785.00	1138	20230619	-23.02	650	20231020	34.77	1080	-18.89	20240111	785	11.59	20240415	1138	-23.02	20230619	650	34.77	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
75	20240517	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	871	6	2	0.69	101916647	117723	143.44	865	871	858	1124	606	865	865.73	5.60	-4634	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1412	17.08	1.11	12	0.07	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
76	20240517	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	867	2	2	0.23	74006267	85611	104.31	865	870	858	1124	606	865	864.45	5.60	-8027	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1405	17.00	1.10	12	0.05	51.00	785.00	1138	20230619	-23.81	650	20231020	33.38	1080	-19.72	20240111	785	10.45	20240415	1138	-23.81	20230619	650	33.38	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
77	20240517	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	866	1	2	0.12	53178660	61541	74.99	865	870	858	1124	606	865	864.12	5.60	1055	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1403	16.98	1.10	12	0.04	51.00	785.00	1138	20230619	-23.90	650	20231020	33.23	1080	-19.81	20240111	785	10.32	20240415	1138	-23.90	20230619	650	33.23	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
78	20240517	120314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	867	2	2	0.23	49916813	57781	70.40	865	867	858	1124	606	865	863.90	5.60	497	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1405	17.00	1.10	12	0.04	51.00	785.00	1138	20230619	-23.81	650	20231020	33.38	1080	-19.72	20240111	785	10.45	20240415	1138	-23.81	20230619	650	33.38	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
79	20240517	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	0	3	0.00	35642851	41286	50.31	865	867	858	1124	606	865	863.32	5.60	1431	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1402	16.96	1.10	12	0.03	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
80	20240517	100311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	-1	5	-0.12	16249369	18880	23.00	865	867	858	1124	606	865	860.67	5.60	-2891	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1400	16.94	1.10	12	0.01	51.00	785.00	1138	20230619	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
81	20240517	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	0	3	0.00	190089	220	0.27	865	865	863	1124	606	865	864.04	5.60	-119	876	870	864	858	852	873	861	835	259	500	620	1	1	162066575	1402	16.96	1.10	12	0.00	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.77	N	019550	500	835 억	9080718	N	N	0	N	N
82	20240516	160314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	3	2	0.35	70863455	82066	115.02	863	870	858	1120	604	862	863.49	5.61	-5248	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1402	16.96	1.10	12	0.05	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
83	20240516	150311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	861	-1	5	-0.12	59054038	68404	95.87	863	870	858	1120	604	862	863.31	5.61	-5909	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1395	16.88	1.10	12	0.04	51.00	785.00	1138	20230619	-24.34	650	20231020	32.46	1080	-20.28	20240111	785	9.68	20240415	1138	-24.34	20230619	650	32.46	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
84	20240516	140313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	2	2	0.23	50968136	58996	82.69	863	870	859	1120	604	862	863.93	5.61	-5618	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1400	16.94	1.10	12	0.04	51.00	785.00	1138	20230619	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
85	20240516	130314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	861	-1	5	-0.12	48504773	56138	78.68	863	870	859	1120	604	862	864.03	5.61	-5598	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1395	16.88	1.10	12	0.03	51.00	785.00	1138	20230619	-24.34	650	20231020	32.46	1080	-20.28	20240111	785	9.68	20240415	1138	-24.34	20230619	650	32.46	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
86	20240516	120312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	3	2	0.35	42716081	49417	69.26	863	870	861	1120	604	862	864.40	5.61	-5804	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1402	16.96	1.10	12	0.03	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
87	20240516	110311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	862	0	3	0.00	38528397	44560	62.45	863	870	862	1120	604	862	864.64	5.61	-4993	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1397	16.90	1.10	12	0.03	51.00	785.00	1138	20230619	-24.25	650	20231020	32.62	1080	-20.19	20240111	785	9.81	20240415	1138	-24.25	20230619	650	32.62	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
88	20240516	100312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	3	2	0.35	31317658	36208	50.75	863	870	863	1120	604	862	864.94	5.61	-4421	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1402	16.96	1.10	12	0.02	51.00	785.00	1138	20230619	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
89	20240516	090312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	867	5	2	0.58	120824	140	0.20	863	867	863	1120	604	862	863.03	5.61	-20	873	867	862	856	851	870	859	835	258	500	620	1	1	162066575	1405	17.00	1.10	12	0.00	51.00	785.00	1138	20230619	-23.81	650	20231020	33.38	1080	-19.72	20240111	785	10.45	20240415	1138	-23.81	20230619	650	33.38	20231020	1.76	N	019550	500	835 억	9085966	N	N	0	N	N
90	20240514	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	862	1	2	0.12	61498811	71341	68.45	857	868	857	1119	603	861	862.04	5.60	7199	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1397	16.90	1.10	12	0.04	51.00	785.00	1138	20230508	-24.25	650	20231020	32.62	1080	-20.19	20240111	785	9.81	20240415	1138	-24.25	20230619	650	32.62	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
91	20240514	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	863	2	2	0.23	49882282	57862	55.52	857	868	857	1119	603	861	862.09	5.60	5819	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.04	51.00	785.00	1138	20230508	-24.17	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
92	20240514	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	863	2	2	0.23	40438614	46882	44.98	857	868	857	1119	603	861	862.56	5.60	4045	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.03	51.00	785.00	1138	20230508	-24.17	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
93	20240514	130315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	3	2	0.35	27599620	31971	30.67	857	868	857	1119	603	861	863.27	5.60	3462	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1400	16.94	1.10	12	0.02	51.00	785.00	1138	20230508	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
94	20240514	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	866	5	2	0.58	19332797	22379	21.47	857	868	857	1119	603	861	863.88	5.60	1670	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1403	16.98	1.10	12	0.01	51.00	785.00	1138	20230508	-23.90	650	20231020	33.23	1080	-19.81	20240111	785	10.32	20240415	1138	-23.90	20230619	650	33.23	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
95	20240514	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	868	7	2	0.81	17643101	20430	19.60	857	868	857	1119	603	861	863.59	5.60	1680	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1407	17.02	1.11	12	0.01	51.00	785.00	1138	20230508	-23.73	650	20231020	33.54	1080	-19.63	20240111	785	10.57	20240415	1138	-23.73	20230619	650	33.54	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
96	20240514	100314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	4	2	0.46	10608172	12299	11.80	857	866	857	1119	603	861	862.52	5.60	1941	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1402	16.96	1.10	12	0.01	51.00	785.00	1138	20230508	-23.99	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
97	20240514	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	863	2	2	0.23	505634	588	0.56	857	863	857	1119	603	861	859.92	5.60	396	886	873	867	854	848	870	851	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.00	51.00	785.00	1138	20230508	-24.17	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.76	N	019550	500	835 억	9078777	N	N	2569	N	N
98	20240513	160315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	861	-17	5	-1.94	90118170	103990	207.21	879	880	861	1141	615	878	866.62	5.60	2070	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1395	16.88	1.10	12	0.06	51.00	785.00	1147	20230504	-24.93	650	20231020	32.46	1080	-20.28	20240111	785	9.68	20240415	1138	-24.34	20230619	650	32.46	20231020	1.77	N	019550	500	835 억	9076707	N	N	2569	N	N
99	20240513	150315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	863	-15	5	-1.71	84012273	96907	193.10	879	880	861	1141	615	878	866.94	5.60	1094	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1399	16.92	1.10	12	0.06	51.00	785.00	1147	20230504	-24.76	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
100	20240513	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	861	-17	5	-1.94	75647031	87208	173.77	879	880	861	1141	615	878	867.43	5.60	856	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1395	16.88	1.10	12	0.05	51.00	785.00	1147	20230504	-24.93	650	20231020	32.46	1080	-20.28	20240111	785	9.68	20240415	1138	-24.34	20230619	650	32.46	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
101	20240513	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	865	-13	5	-1.48	55227338	63541	126.61	879	880	864	1141	615	878	869.16	5.60	-3268	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1402	16.96	1.10	12	0.04	51.00	785.00	1147	20230504	-24.59	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1138	-23.99	20230619	650	33.08	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
102	20240513	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	868	-10	5	-1.14	41124169	47254	94.16	879	880	864	1141	615	878	870.28	5.60	-5674	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1407	17.02	1.11	12	0.03	51.00	785.00	1147	20230504	-24.32	650	20231020	33.54	1080	-19.63	20240111	785	10.57	20240415	1138	-23.73	20230619	650	33.54	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
103	20240513	110314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	864	-14	5	-1.59	34517820	39637	78.98	879	880	864	1141	615	878	870.85	5.60	-4422	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1400	16.94	1.10	12	0.02	51.00	785.00	1147	20230504	-24.67	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
104	20240513	100315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	871	-7	5	-0.80	18629593	21307	42.46	879	880	869	1141	615	878	874.34	5.60	-3435	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1412	17.08	1.11	12	0.01	51.00	785.00	1147	20230504	-24.06	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
105	20240513	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	880	2	2	0.23	2845121	3238	6.45	879	880	878	1141	615	878	878.67	5.60	-2259	885	881	875	871	865	883	873	835	263	500	630	1	1	162066575	1426	17.25	1.12	12	0.00	51.00	785.00	1147	20230504	-23.28	650	20231020	35.38	1080	-18.52	20240111	785	12.10	20240415	1138	-22.67	20230619	650	35.38	20231020	1.77	N	019550	500	835 억	9076707	N	N	207	N	N
106	20240510	160307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	0	3	0.00	42933801	49011	34.19	878	879	869	1141	615	878	876.00	5.61	-11355	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1423	17.22	1.12	12	0.03	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9088016	N	N	207	N	N
107	20240510	150308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	0	3	0.00	34108350	38942	27.16	878	879	869	1141	615	878	875.88	5.61	-12978	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1423	17.22	1.12	12	0.02	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
108	20240510	140309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	0	3	0.00	30180503	34459	24.04	878	879	869	1141	615	878	875.84	5.61	-11784	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1423	17.22	1.12	12	0.02	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
109	20240510	130307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	877	-1	5	-0.11	21762649	24831	17.32	878	879	869	1141	615	878	876.43	5.61	-10550	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1421	17.20	1.12	12	0.02	51.00	785.00	1147	20230504	-23.54	650	20231020	34.92	1080	-18.80	20240111	785	11.72	20240415	1138	-22.93	20230619	650	34.92	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
110	20240510	120306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	876	-2	5	-0.23	19640061	22409	15.63	878	879	869	1141	615	878	876.44	5.61	-10414	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1420	17.18	1.12	12	0.01	51.00	785.00	1147	20230504	-23.63	650	20231020	34.77	1080	-18.89	20240111	785	11.59	20240415	1138	-23.02	20230619	650	34.77	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
111	20240510	110306	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	876	-2	5	-0.23	14231874	16230	11.32	878	879	869	1141	615	878	876.89	5.61	-9126	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1420	17.18	1.12	12	0.01	51.00	785.00	1147	20230504	-23.63	650	20231020	34.77	1080	-18.89	20240111	785	11.59	20240415	1138	-23.02	20230619	650	34.77	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
112	20240510	100307	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	879	1	2	0.11	10815745	12330	8.60	878	879	869	1141	615	878	877.19	5.61	-6946	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1425	17.24	1.12	12	0.01	51.00	785.00	1147	20230504	-23.37	650	20231020	35.23	1080	-18.61	20240111	785	11.97	20240415	1138	-22.76	20230619	650	35.23	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
113	20240510	090308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	0	3	0.00	2074895	2372	1.65	878	878	869	1141	615	878	874.74	5.61	-1935	883	880	876	873	869	882	875	835	263	500	630	1	1	162066575	1423	17.22	1.12	12	0.00	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9088016	N	N	0	N	N
114	20240509	160312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	4	2	0.46	125440659	143211	78.37	877	879	872	1136	612	874	875.91	5.61	-7236	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1423	17.22	1.12	12	0.09	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
115	20240509	150313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	875	1	2	0.11	112837997	128830	70.50	877	879	872	1136	612	874	875.87	5.61	-7137	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1418	17.16	1.11	12	0.08	51.00	785.00	1147	20230504	-23.71	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
116	20240509	140309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	879	5	2	0.57	73334408	83721	45.82	877	879	872	1136	612	874	875.94	5.61	-11512	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1425	17.24	1.12	12	0.05	51.00	785.00	1147	20230504	-23.37	650	20231020	35.23	1080	-18.61	20240111	785	11.97	20240415	1138	-22.76	20230619	650	35.23	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
117	20240509	130308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	4	2	0.46	71322230	81431	44.56	877	878	872	1136	612	874	875.86	5.61	-11512	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1423	17.22	1.12	12	0.05	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
118	20240509	120308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	877	3	2	0.34	39190498	44797	24.51	877	878	872	1136	612	874	874.85	5.61	-12443	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1421	17.20	1.12	12	0.03	51.00	785.00	1147	20230504	-23.54	650	20231020	34.92	1080	-18.80	20240111	785	11.72	20240415	1138	-22.93	20230619	650	34.92	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
119	20240509	110303	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	875	1	2	0.11	30577039	34959	19.13	877	878	872	1136	612	874	874.65	5.61	-10096	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1418	17.16	1.11	12	0.02	51.00	785.00	1147	20230504	-23.71	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
120	20240509	100305	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	873	-1	5	-0.11	14971428	17127	9.37	877	878	872	1136	612	874	874.14	5.61	-5275	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1415	17.12	1.11	12	0.01	51.00	785.00	1147	20230504	-23.89	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
121	20240509	090303	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	878	4	2	0.46	901604	1027	0.56	877	878	877	1136	612	874	877.90	5.61	-4	881	877	874	870	867	876	869	835	262	500	620	1	1	162066575	1423	17.22	1.12	12	0.00	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230619	650	35.08	20231020	1.79	N	019550	500	835 억	9095298	N	N	0	N	N
122	20240508	160303	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	874	4	2	0.46	158390817	180894	64.76	875	878	871	1131	609	870	875.60	5.60	11592	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1416	17.14	1.11	12	0.11	51.00	785.00	1147	20230504	-23.80	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230508	650	34.46	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
123	20240508	150306	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	877	7	2	0.80	154941145	176949	63.34	875	878	871	1131	609	870	875.63	5.60	10740	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1421	17.20	1.12	12	0.11	51.00	785.00	1147	20230504	-23.54	650	20231020	34.92	1080	-18.80	20240111	785	11.72	20240415	1138	-22.93	20230508	650	34.92	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
124	20240508	140301	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	878	8	2	0.92	122963598	140449	50.28	875	878	871	1131	609	870	875.50	5.60	10430	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1423	17.22	1.12	12	0.09	51.00	785.00	1147	20230504	-23.45	650	20231020	35.08	1080	-18.70	20240111	785	11.85	20240415	1138	-22.85	20230508	650	35.08	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
125	20240508	130300	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	877	7	2	0.80	116704883	133311	47.72	875	878	871	1131	609	870	875.43	5.60	8362	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1421	17.20	1.12	12	0.08	51.00	785.00	1147	20230504	-23.54	650	20231020	34.92	1080	-18.80	20240111	785	11.72	20240415	1138	-22.93	20230508	650	34.92	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
126	20240508	120302	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	877	7	2	0.80	80880775	92446	33.09	875	878	871	1131	609	870	874.90	5.60	671	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1421	17.20	1.12	12	0.06	51.00	785.00	1147	20230504	-23.54	650	20231020	34.92	1080	-18.80	20240111	785	11.72	20240415	1138	-22.93	20230508	650	34.92	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
127	20240508	110329	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	874	4	2	0.46	42629196	48754	17.45	875	877	871	1131	609	870	874.37	5.60	-592	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1416	17.14	1.11	12	0.03	51.00	785.00	1147	20230504	-23.80	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230508	650	34.46	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
128	20240508	100307	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	875	5	2	0.57	37688721	43092	15.43	875	877	871	1131	609	870	874.61	5.60	-890	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1418	17.16	1.11	12	0.03	51.00	785.00	1147	20230504	-23.71	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230508	650	34.62	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
129	20240508	090303	00	60.00	KOSDAQ	금융	N	N	N	N	60	N	873	3	2	0.34	8052120	9204	3.29	875	876	871	1131	609	870	874.85	5.60	-3688	883	876	863	856	843	880	860	835	261	500	620	1	1	162066575	1415	17.12	1.11	12	0.01	51.00	785.00	1147	20230504	-23.89	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230508	650	34.31	20231020	1.77	N	019550	500	835 억	9083706	N	N	0	N	N
130	20240503	160309	57	100.00	KOSDAQ	금융	N	N	N	N		N	863	3	2	0.35	89276848	103589	51.22	859	867	854	1118	602	860	861.84	5.63	-17644	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.06	51.00	785.00	1147	20230504	-24.76	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1147	-24.76	20230504	650	32.77	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
131	20240503	150309	57	100.00	KOSDAQ	금융	N	N	N	N		N	863	3	2	0.35	88527159	102720	50.79	859	867	854	1118	602	860	861.83	5.63	-17582	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.06	51.00	785.00	1147	20230504	-24.76	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1147	-24.76	20230504	650	32.77	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
132	20240503	140309	57	100.00	KOSDAQ	금융	N	N	N	N		N	864	4	2	0.47	74460434	86379	42.71	859	867	854	1118	602	860	862.02	5.63	-10879	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1400	16.94	1.10	12	0.05	51.00	785.00	1147	20230504	-24.67	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1147	-24.67	20230504	650	32.92	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
133	20240503	130310	57	100.00	KOSDAQ	금융	N	N	N	N		N	861	1	2	0.12	73702051	85501	42.27	859	867	854	1118	602	860	862.00	5.63	-10879	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1395	16.88	1.10	12	0.05	51.00	785.00	1147	20230504	-24.93	650	20231020	32.46	1080	-20.28	20240111	785	9.68	20240415	1147	-24.93	20230504	650	32.46	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
134	20240503	120309	57	100.00	KOSDAQ	금융	N	N	N	N		N	865	5	2	0.58	67704463	78540	38.83	859	867	854	1118	602	860	862.04	5.63	-6076	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1402	16.96	1.10	12	0.05	51.00	785.00	1147	20230504	-24.59	650	20231020	33.08	1080	-19.91	20240111	785	10.19	20240415	1147	-24.59	20230504	650	33.08	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
135	20240503	110308	57	100.00	KOSDAQ	금융	N	N	N	N		N	863	3	2	0.35	39204200	45494	22.49	859	867	854	1118	602	860	861.74	5.63	-5337	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1399	16.92	1.10	12	0.03	51.00	785.00	1147	20230504	-24.76	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1147	-24.76	20230504	650	32.77	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
136	20240503	100307	57	100.00	KOSDAQ	금융	N	N	N	N		N	862	2	2	0.23	22038228	25615	12.66	859	863	854	1118	602	860	860.36	5.63	-2212	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1397	16.90	1.10	12	0.02	51.00	785.00	1147	20230504	-24.85	650	20231020	32.62	1080	-20.19	20240111	785	9.81	20240415	1147	-24.85	20230504	650	32.62	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
137	20240503	090306	57	100.00	KOSDAQ	금융	N	N	N	N		N	860	0	3	0.00	1326448	1546	0.76	859	860	854	1118	602	860	857.99	5.63	-982	872	866	857	851	842	869	854	835	258	500	610	1	1	162066575	1394	16.86	1.10	12	0.00	51.00	785.00	1147	20230504	-25.02	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1147	-25.02	20230504	650	32.31	20231020	1.81	N	019550	500	835 억	9128556	N	N	0	N	N
138	20240502	160305	57	100.00	KOSDAQ	금융	N	N	N	N		N	860	10	2	1.18	173020233	202258	53.58	848	863	848	1105	595	850	855.44	5.63	8189	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1394	16.86	1.10	12	0.12	51.00	785.00	1147	20230504	-25.02	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1147	-25.02	20230504	650	32.31	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
139	20240502	150307	57	100.00	KOSDAQ	금융	N	N	N	N		N	860	10	2	1.18	164487894	192328	50.95	848	863	848	1105	595	850	855.25	5.63	7294	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1394	16.86	1.10	12	0.12	51.00	785.00	1147	20230504	-25.02	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1147	-25.02	20230504	650	32.31	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
140	20240502	140306	57	100.00	KOSDAQ	금융	N	N	N	N		N	859	9	2	1.06	151711530	177463	47.01	848	863	848	1105	595	850	854.89	5.63	5721	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1392	16.84	1.09	12	0.11	51.00	785.00	1147	20230504	-25.11	650	20231020	32.15	1080	-20.46	20240111	785	9.43	20240415	1147	-25.11	20230504	650	32.15	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
141	20240502	130305	57	100.00	KOSDAQ	금융	N	N	N	N		N	860	10	2	1.18	104610568	122729	32.51	848	860	848	1105	595	850	852.37	5.63	3727	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1394	16.86	1.10	12	0.08	51.00	785.00	1147	20230504	-25.02	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1147	-25.02	20230504	650	32.31	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
142	20240502	120304	57	100.00	KOSDAQ	금융	N	N	N	N		N	856	6	2	0.71	83658993	98300	26.04	848	857	848	1105	595	850	851.06	5.63	1563	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1387	16.78	1.09	12	0.06	51.00	785.00	1147	20230504	-25.37	650	20231020	31.69	1080	-20.74	20240111	785	9.04	20240415	1147	-25.37	20230504	650	31.69	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
143	20240502	110304	57	100.00	KOSDAQ	금융	N	N	N	N		N	854	4	2	0.47	71491245	84066	22.27	848	855	848	1105	595	850	850.42	5.63	-1497	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1384	16.75	1.09	12	0.05	51.00	785.00	1147	20230504	-25.54	650	20231020	31.38	1080	-20.93	20240111	785	8.79	20240415	1147	-25.54	20230504	650	31.38	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
144	20240502	100304	57	100.00	KOSDAQ	금융	N	N	N	N		N	852	2	2	0.24	63661542	74885	19.84	848	855	848	1105	595	850	850.12	5.63	-1497	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1381	16.71	1.09	12	0.05	51.00	785.00	1147	20230504	-25.72	650	20231020	31.08	1080	-21.11	20240111	785	8.54	20240415	1147	-25.72	20230504	650	31.08	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N
145	20240502	090303	57	100.00	KOSDAQ	금융	N	N	N	N		N	855	5	2	0.59	5561917	6542	1.73	848	855	848	1105	595	850	850.19	5.63	-1850	882	865	855	838	828	874	847	835	255	500	610	1	1	162066575	1386	16.76	1.09	12	0.00	51.00	785.00	1147	20230504	-25.46	650	20231020	31.54	1080	-20.83	20240111	785	8.92	20240415	1147	-25.46	20230504	650	31.54	20231020	1.83	N	019550	500	835 억	9120365	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History