KissMeData/190650/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160942	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	10	2	0.18	8333790	1459	46.32	5700	5790	5650	7410	3990	5700	5711.99	1.12	-30	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	365	-13.19	0.41	03	0.02	-433.00	13824.00	7520	20230524	-24.07	5000	20231023	14.20	6460	-11.61	20240102	5150	10.87	20240319	7450	-23.36	20230614	5000	14.20	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
3	20240531	150941	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	30	2	0.53	6978420	1221	38.76	5700	5790	5650	7410	3990	5700	5715.33	1.12	-33	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	366	-13.23	0.41	03	0.02	-433.00	13824.00	7520	20230524	-23.80	5000	20231023	14.60	6460	-11.30	20240102	5150	11.26	20240319	7450	-23.09	20230614	5000	14.60	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
4	20240531	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	40	2	0.70	6254490	1094	34.73	5700	5790	5650	7410	3990	5700	5717.08	1.12	-33	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	367	-13.26	0.42	03	0.02	-433.00	13824.00	7520	20230524	-23.67	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7450	-22.95	20230614	5000	14.80	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
5	20240531	130944	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	40	2	0.70	6254490	1094	34.73	5700	5790	5650	7410	3990	5700	5717.08	1.12	-33	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	367	-13.26	0.42	03	0.02	-433.00	13824.00	7520	20230524	-23.67	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7450	-22.95	20230614	5000	14.80	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
6	20240531	120949	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	50	2	0.88	6128040	1072	34.03	5700	5790	5650	7410	3990	5700	5716.46	1.12	-33	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	367	-13.28	0.42	03	0.02	-433.00	13824.00	7520	20230524	-23.54	5000	20231023	15.00	6460	-10.99	20240102	5150	11.65	20240319	7450	-22.82	20230614	5000	15.00	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
7	20240531	110944	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	-50	5	-0.88	6026140	1054	33.46	5700	5790	5650	7410	3990	5700	5717.40	1.12	-33	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	361	-13.05	0.41	03	0.02	-433.00	13824.00	7520	20230524	-24.87	5000	20231023	13.00	6460	-12.54	20240102	5150	9.71	20240319	7450	-24.16	20230614	5000	13.00	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
8	20240531	100943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	80	2	1.40	5239640	915	29.05	5700	5790	5660	7410	3990	5700	5726.38	1.12	-35	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	369	-13.35	0.42	03	0.01	-433.00	13824.00	7520	20230524	-23.14	5000	20231023	15.60	6460	-10.53	20240102	5150	12.23	20240319	7450	-22.42	20230614	5000	15.60	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
9	20240531	090943	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	-40	5	-0.70	427160	75	2.38	5700	5700	5660	7410	3990	5700	5695.47	1.12	-10	5893	5796	5703	5606	5513	5750	5560	319	1710	5000	3990	10	1	6388000	362	-13.07	0.41	03	0.00	-433.00	13824.00	7520	20230524	-24.73	5000	20231023	13.20	6460	-12.38	20240102	5150	9.90	20240319	7450	-24.03	20230614	5000	13.20	20231023	0.85	N	190650	5000	319 억	71605	N	N	N	N
10	20240530	160937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-130	5	-2.23	17925940	3150	51.55	5780	5800	5610	7570	4090	5830	5690.77	1.12	34	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	7570	20230523	-24.70	5000	20231023	14.00	6460	-11.76	20240102	5150	10.68	20240319	7450	-23.49	20230614	5000	14.00	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
11	20240530	150939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-130	5	-2.23	17116540	3008	49.22	5780	5800	5610	7570	4090	5830	5690.34	1.12	47	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	7570	20230523	-24.70	5000	20231023	14.00	6460	-11.76	20240102	5150	10.68	20240319	7450	-23.49	20230614	5000	14.00	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
12	20240530	140938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-150	5	-2.57	17099440	3005	49.17	5780	5800	5610	7570	4090	5830	5690.33	1.12	47	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	363	-13.12	0.41	03	0.05	-433.00	13824.00	7570	20230523	-24.97	5000	20231023	13.60	6460	-12.07	20240102	5150	10.29	20240319	7450	-23.76	20230614	5000	13.60	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
13	20240530	130940	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	-120	5	-2.06	14588480	2564	41.96	5780	5800	5610	7570	4090	5830	5689.73	1.12	47	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	365	-13.19	0.41	03	0.04	-433.00	13824.00	7570	20230523	-24.57	5000	20231023	14.20	6460	-11.61	20240102	5150	10.87	20240319	7450	-23.36	20230614	5000	14.20	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
14	20240530	120937	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	-220	5	-3.77	14519970	2552	41.76	5780	5800	5610	7570	4090	5830	5689.64	1.12	47	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	358	-12.96	0.41	03	0.04	-433.00	13824.00	7570	20230523	-25.89	5000	20231023	12.20	6460	-13.16	20240102	5150	8.93	20240319	7450	-24.70	20230614	5000	12.20	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
15	20240530	110939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-130	5	-2.23	7050960	1226	20.06	5780	5800	5700	7570	4090	5830	5751.19	1.12	-2	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	364	-13.16	0.41	03	0.02	-433.00	13824.00	7570	20230523	-24.70	5000	20231023	14.00	6460	-11.76	20240102	5150	10.68	20240319	7450	-23.49	20230614	5000	14.00	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
16	20240530	100938	57	100.00	KOSDAQ	금융	N	N	N	N	N	5720	-110	5	-1.89	5200490	902	14.76	5780	5800	5720	7570	4090	5830	5765.51	1.12	-6	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	365	-13.21	0.41	03	0.01	-433.00	13824.00	7570	20230523	-24.44	5000	20231023	14.40	6460	-11.46	20240102	5150	11.07	20240319	7450	-23.22	20230614	5000	14.40	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
17	20240530	090939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	-90	5	-1.54	3529270	611	10.00	5780	5780	5740	7570	4090	5830	5776.22	1.12	-5	6123	5976	5843	5696	5563	5910	5630	319	1740	5000	4080	10	1	6388000	367	-13.26	0.42	03	0.01	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7450	-22.95	20230614	5000	14.80	20231023	0.85	N	190650	5000	319 억	71566	N	N	N	N
18	20240529	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5830	-30	5	-0.51	35610310	6111	85.19	5850	5990	5710	7610	4110	5860	5827.25	1.12	-75	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	372	-13.46	0.42	03	0.10	-433.00	13824.00	7570	20230523	-22.99	5000	20231023	16.60	6460	-9.75	20240102	5150	13.20	20240319	7450	-21.74	20230614	5000	16.60	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
19	20240529	150930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	-20	5	-0.34	33828300	5804	80.91	5850	5990	5710	7610	4110	5860	5828.45	1.12	-81	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	373	-13.49	0.42	03	0.09	-433.00	13824.00	7570	20230523	-22.85	5000	20231023	16.80	6460	-9.60	20240102	5150	13.40	20240319	7450	-21.61	20230614	5000	16.80	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
20	20240529	140931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	0	3	0.00	29027980	4977	69.39	5850	5990	5710	7610	4110	5860	5832.43	1.12	-70	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	374	-13.53	0.42	03	0.08	-433.00	13824.00	7570	20230523	-22.59	5000	20231023	17.20	6460	-9.29	20240102	5150	13.79	20240319	7450	-21.34	20230614	5000	17.20	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
21	20240529	130933	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	-10	5	-0.17	28357730	4863	67.80	5850	5990	5710	7610	4110	5860	5831.32	1.12	-44	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	374	-13.51	0.42	03	0.08	-433.00	13824.00	7570	20230523	-22.72	5000	20231023	17.00	6460	-9.44	20240102	5150	13.59	20240319	7450	-21.48	20230614	5000	17.00	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
22	20240529	120935	57	100.00	KOSDAQ	금융	N	N	N	N	N	5880	20	2	0.34	28241520	4843	67.52	5850	5990	5710	7610	4110	5860	5831.41	1.12	-43	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	376	-13.58	0.43	03	0.08	-433.00	13824.00	7570	20230523	-22.32	5000	20231023	17.60	6460	-8.98	20240102	5150	14.17	20240319	7450	-21.07	20230614	5000	17.60	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
23	20240529	110933	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	-120	5	-2.05	8870120	1535	21.40	5850	5850	5740	7610	4110	5860	5778.58	1.12	-15	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	367	-13.26	0.42	03	0.02	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7450	-22.95	20230614	5000	14.80	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
24	20240529	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	-60	5	-1.02	2809620	482	6.72	5850	5850	5780	7610	4110	5860	5829.09	1.12	-16	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	371	-13.39	0.42	03	0.01	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7450	-22.15	20230614	5000	16.00	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
25	20240529	090927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	-40	5	-0.68	1327890	227	3.16	5850	5850	5820	7610	4110	5860	5849.74	1.12	0	6040	5950	5770	5680	5500	5995	5725	319	1750	5000	4100	10	1	6388000	372	-13.44	0.42	03	0.00	-433.00	13824.00	7570	20230523	-23.12	5000	20231023	16.40	6460	-9.91	20240102	5150	13.01	20240319	7450	-21.88	20230614	5000	16.40	20231023	0.87	N	190650	5000	319 억	71642	N	N	N	N
26	20240528	160925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5860	280	2	5.02	41564270	7164	124.25	5640	5860	5590	7250	3910	5580	5801.82	1.13	-328	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	374	-13.53	0.42	03	0.11	-433.00	13824.00	7570	20230523	-22.59	5000	20231023	17.20	6460	-9.29	20240102	5150	13.79	20240319	7450	-21.34	20230614	5000	17.20	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
27	20240528	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	230	2	4.12	38648310	6665	115.59	5640	5860	5590	7250	3910	5580	5798.70	1.13	-329	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	371	-13.42	0.42	03	0.10	-433.00	13824.00	7570	20230523	-23.25	5000	20231023	16.20	6460	-10.06	20240102	5150	12.82	20240319	7450	-22.01	20230614	5000	16.20	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
28	20240528	140928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	240	2	4.30	32625250	5624	97.54	5640	5860	5590	7250	3910	5580	5801.08	1.13	-316	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	372	-13.44	0.42	03	0.09	-433.00	13824.00	7570	20230523	-23.12	5000	20231023	16.40	6460	-9.91	20240102	5150	13.01	20240319	7450	-21.88	20230614	5000	16.40	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
29	20240528	130924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	220	2	3.94	22087910	3806	66.01	5640	5860	5590	7250	3910	5580	5803.44	1.13	-322	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	371	-13.39	0.42	03	0.06	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7450	-22.15	20230614	5000	16.00	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
30	20240528	120925	57	100.00	KOSDAQ	금융	N	N	N	N	N	5730	150	2	2.69	20907400	3602	62.47	5640	5860	5590	7250	3910	5580	5804.39	1.13	-288	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	366	-13.23	0.41	03	0.06	-433.00	13824.00	7570	20230523	-24.31	5000	20231023	14.60	6460	-11.30	20240102	5150	11.26	20240319	7450	-23.09	20230614	5000	14.60	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
31	20240528	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	160	2	2.87	14778530	2545	44.14	5640	5860	5590	7250	3910	5580	5806.89	1.13	-221	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	367	-13.26	0.42	03	0.04	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7450	-22.95	20230614	5000	14.80	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
32	20240528	100926	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	110	2	1.97	1523600	270	4.68	5640	5700	5590	7250	3910	5580	5642.96	1.13	-4	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	363	-13.14	0.41	03	0.00	-433.00	13824.00	7570	20230523	-24.83	5000	20231023	13.80	6460	-11.92	20240102	5150	10.49	20240319	7450	-23.62	20230614	5000	13.80	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
33	20240528	090928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	60	2	1.08	1156200	205	3.56	5640	5640	5640	7250	3910	5580	5640.00	1.13	-4	5846	5712	5646	5512	5446	5680	5480	319	1670	5000	3900	10	1	6388000	360	-13.03	0.41	03	0.00	-433.00	13824.00	7570	20230523	-25.50	5000	20231023	12.80	6460	-12.69	20240102	5150	9.51	20240319	7450	-24.30	20230614	5000	12.80	20231023	0.89	N	190650	5000	319 억	71970	N	N	N	N
34	20240527	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-100	5	-1.76	32340150	5665	80.20	5640	5780	5580	7380	3980	5680	5709.04	1.12	202	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	356	-12.89	0.40	03	0.09	-433.00	13824.00	7570	20230523	-26.29	5000	20231023	11.60	6460	-13.62	20240102	5150	8.35	20240319	7450	-25.10	20230614	5000	11.60	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
35	20240527	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	70	2	1.23	31678990	5547	78.52	5640	5780	5580	7380	3980	5680	5711.01	1.12	202	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	367	-13.28	0.42	03	0.09	-433.00	13824.00	7570	20230523	-24.04	5000	20231023	15.00	6460	-10.99	20240102	5150	11.65	20240319	7450	-22.82	20230614	5000	15.00	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
36	20240527	140924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5640	-40	5	-0.70	29631060	5187	73.43	5640	5780	5580	7380	3980	5680	5712.56	1.12	202	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	360	-13.03	0.41	03	0.08	-433.00	13824.00	7570	20230523	-25.50	5000	20231023	12.80	6460	-12.69	20240102	5150	9.51	20240319	7450	-24.30	20230614	5000	12.80	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
37	20240527	130924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	90	2	1.58	13729550	2385	33.76	5640	5780	5640	7380	3980	5680	5756.62	1.12	-31	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	369	-13.33	0.42	03	0.04	-433.00	13824.00	7570	20230523	-23.78	5000	20231023	15.40	6460	-10.68	20240102	5150	12.04	20240319	7450	-22.55	20230614	5000	15.40	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
38	20240527	120924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	90	2	1.58	13729550	2385	33.76	5640	5780	5640	7380	3980	5680	5756.62	1.12	-31	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	369	-13.33	0.42	03	0.04	-433.00	13824.00	7570	20230523	-23.78	5000	20231023	15.40	6460	-10.68	20240102	5150	12.04	20240319	7450	-22.55	20230614	5000	15.40	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
39	20240527	110924	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	100	2	1.76	12673450	2202	31.17	5640	5780	5640	7380	3980	5680	5755.43	1.12	-31	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	369	-13.35	0.42	03	0.03	-433.00	13824.00	7570	20230523	-23.65	5000	20231023	15.60	6460	-10.53	20240102	5150	12.23	20240319	7450	-22.42	20230614	5000	15.60	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
40	20240527	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	80	2	1.41	12287450	2135	30.22	5640	5770	5640	7380	3980	5680	5755.25	1.12	-31	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	368	-13.30	0.42	03	0.03	-433.00	13824.00	7570	20230523	-23.91	5000	20231023	15.20	6460	-10.84	20240102	5150	11.84	20240319	7450	-22.68	20230614	5000	15.20	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
41	20240527	090923	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	80	2	1.41	1519300	265	3.75	5640	5760	5640	7380	3980	5680	5733.21	1.12	-4	6080	5880	5670	5470	5260	5775	5365	319	1700	5000	3970	10	1	6388000	368	-13.30	0.42	03	0.00	-433.00	13824.00	7570	20230523	-23.91	5000	20231023	15.20	6460	-10.84	20240102	5150	11.84	20240319	7450	-22.68	20230614	5000	15.20	20231023	0.89	N	190650	5000	319 억	71764	N	N	N	N
42	20240524	160832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-70	5	-1.22	40210010	7031	117.73	5750	5870	5460	7470	4030	5750	5719.01	1.12	81	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	363	-13.12	0.41	03	0.11	-433.00	13824.00	7570	20230523	-24.97	5000	20231023	13.60	6460	-12.07	20240102	5150	10.29	20240319	7520	-24.47	20230524	5000	13.60	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
43	20240524	150833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	70	2	1.22	37629250	6579	110.16	5750	5870	5460	7470	4030	5750	5719.60	1.12	122	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	372	-13.44	0.42	03	0.10	-433.00	13824.00	7570	20230523	-23.12	5000	20231023	16.40	6460	-9.91	20240102	5150	13.01	20240319	7520	-22.61	20230524	5000	16.40	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
44	20240524	140838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	50	2	0.87	35965070	6292	105.36	5750	5870	5460	7470	4030	5750	5716.00	1.12	122	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	371	-13.39	0.42	03	0.10	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7520	-22.87	20230524	5000	16.00	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
45	20240524	130834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	50	2	0.87	31906960	5592	93.64	5750	5870	5460	7470	4030	5750	5705.82	1.12	183	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	371	-13.39	0.42	03	0.09	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7520	-22.87	20230524	5000	16.00	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
46	20240524	120836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-70	5	-1.22	21235350	3715	62.21	5750	5870	5460	7470	4030	5750	5716.11	1.12	-92	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	363	-13.12	0.41	03	0.06	-433.00	13824.00	7570	20230523	-24.97	5000	20231023	13.60	6460	-12.07	20240102	5150	10.29	20240319	7520	-24.47	20230524	5000	13.60	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
47	20240524	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-50	5	-0.87	10033470	1776	29.74	5750	5780	5460	7470	4030	5750	5649.48	1.12	-11	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	364	-13.16	0.41	03	0.03	-433.00	13824.00	7570	20230523	-24.70	5000	20231023	14.00	6460	-11.76	20240102	5150	10.68	20240319	7520	-24.20	20230524	5000	14.00	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
48	20240524	100840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	-40	5	-0.70	8602470	1525	25.54	5750	5780	5460	7470	4030	5750	5640.96	1.12	-10	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	365	-13.19	0.41	03	0.02	-433.00	13824.00	7570	20230523	-24.57	5000	20231023	14.20	6460	-11.61	20240102	5150	10.87	20240319	7520	-24.07	20230524	5000	14.20	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
49	20240524	090835	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	-10	5	-0.17	580720	101	1.69	5750	5750	5740	7470	4030	5750	5749.70	1.12	-16	5970	5860	5740	5630	5510	5800	5570	319	1720	5000	4020	10	1	6388000	367	-13.26	0.42	03	0.00	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7520	-23.67	20230524	5000	14.80	20231023	0.89	N	190650	5000	319 억	71682	N	N	N	N
50	20240523	160832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5750	-20	5	-0.35	34402490	5942	71.68	5770	5850	5620	7500	4040	5770	5789.72	1.12	154	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	367	-13.28	0.42	03	0.09	-433.00	13824.00	7570	20230523	-24.04	5000	20231023	15.00	6460	-10.99	20240102	5150	11.65	20240319	7570	-24.04	20230523	5000	15.00	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
51	20240523	150836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	40	2	0.69	20615640	3577	43.15	5770	5850	5620	7500	4040	5770	5763.39	1.12	-50	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	371	-13.42	0.42	03	0.06	-433.00	13824.00	7570	20230523	-23.25	5000	20231023	16.20	6460	-10.06	20240102	5150	12.82	20240319	7570	-23.25	20230523	5000	16.20	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
52	20240523	140838	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	-30	5	-0.52	20505740	3558	42.92	5770	5850	5620	7500	4040	5770	5763.28	1.12	-50	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	367	-13.26	0.42	03	0.06	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7570	-24.17	20230523	5000	14.80	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
53	20240523	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	40	2	0.69	16752880	2914	35.15	5770	5850	5620	7500	4040	5770	5749.10	1.12	-8	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	371	-13.42	0.42	03	0.05	-433.00	13824.00	7570	20230523	-23.25	5000	20231023	16.20	6460	-10.06	20240102	5150	12.82	20240319	7570	-23.25	20230523	5000	16.20	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
54	20240523	120832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	30	2	0.52	14571370	2538	30.62	5770	5850	5620	7500	4040	5770	5741.28	1.12	-8	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	371	-13.39	0.42	03	0.04	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7570	-23.38	20230523	5000	16.00	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
55	20240523	110831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	-10	5	-0.17	9498820	1648	19.88	5770	5850	5620	7500	4040	5770	5763.85	1.12	-38	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	368	-13.30	0.42	03	0.03	-433.00	13824.00	7570	20230523	-23.91	5000	20231023	15.20	6460	-10.84	20240102	5150	11.84	20240319	7570	-23.91	20230523	5000	15.20	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
56	20240523	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5810	40	2	0.69	8485200	1470	17.73	5770	5850	5620	7500	4040	5770	5772.24	1.12	-32	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	371	-13.42	0.42	03	0.02	-433.00	13824.00	7570	20230523	-23.25	5000	20231023	16.20	6460	-10.06	20240102	5150	12.82	20240319	7570	-23.25	20230523	5000	16.20	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
57	20240523	090836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	30	2	0.52	1047460	182	2.20	5770	5800	5710	7500	4040	5770	5755.27	1.12	-29	5963	5866	5733	5636	5503	5800	5570	319	1730	5000	4030	10	1	6388000	371	-13.39	0.42	03	0.00	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7570	-23.38	20230523	5000	16.00	20231023	0.89	N	190650	5000	319 억	71519	N	N	N	N
58	20240522	160824	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	-70	5	-1.20	47577560	8290	109.25	5830	5830	5600	7590	4090	5840	5739.15	1.12	65	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	369	-13.33	0.42	03	0.13	-433.00	13824.00	7570	20230523	-23.78	5000	20231023	15.40	6460	-10.68	20240102	5150	12.04	20240319	7570	-23.78	20230523	5000	15.40	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
59	20240522	150831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	-100	5	-1.71	41674900	7262	95.70	5830	5830	5600	7590	4090	5840	5738.76	1.12	70	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	367	-13.26	0.42	03	0.11	-433.00	13824.00	7570	20230523	-24.17	5000	20231023	14.80	6460	-11.15	20240102	5150	11.46	20240319	7570	-24.17	20230523	5000	14.80	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
60	20240522	140832	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	-60	5	-1.03	40664270	7086	93.38	5830	5830	5600	7590	4090	5840	5738.68	1.12	99	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	369	-13.35	0.42	03	0.11	-433.00	13824.00	7570	20230523	-23.65	5000	20231023	15.60	6460	-10.53	20240102	5150	12.23	20240319	7570	-23.65	20230523	5000	15.60	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
61	20240522	130829	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	-70	5	-1.20	40658490	7085	93.37	5830	5830	5600	7590	4090	5840	5738.67	1.12	100	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	369	-13.33	0.42	03	0.11	-433.00	13824.00	7570	20230523	-23.78	5000	20231023	15.40	6460	-10.68	20240102	5150	12.04	20240319	7570	-23.78	20230523	5000	15.40	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
62	20240522	120932	57	100.00	KOSDAQ	금융	N	N	N	N	N	5720	-120	5	-2.05	40624040	7079	93.29	5830	5830	5600	7590	4090	5840	5738.67	1.12	100	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	365	-13.21	0.41	03	0.11	-433.00	13824.00	7570	20230523	-24.44	5000	20231023	14.40	6460	-11.46	20240102	5150	11.07	20240319	7570	-24.44	20230523	5000	14.40	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
63	20240522	110833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	-160	5	-2.74	29078420	5070	66.82	5830	5830	5600	7590	4090	5840	5735.39	1.12	112	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	363	-13.12	0.41	03	0.08	-433.00	13824.00	7570	20230523	-24.97	5000	20231023	13.60	6460	-12.07	20240102	5150	10.29	20240319	7570	-24.97	20230523	5000	13.60	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
64	20240522	100830	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	-140	5	-2.40	17154470	2976	39.22	5830	5830	5700	7590	4090	5840	5764.27	1.12	135	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	364	-13.16	0.41	03	0.05	-433.00	13824.00	7570	20230523	-24.70	5000	20231023	14.00	6460	-11.76	20240102	5150	10.68	20240319	7570	-24.70	20230523	5000	14.00	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
65	20240522	090831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5820	-20	5	-0.34	722210	124	1.63	5830	5830	5790	7590	4090	5840	5824.27	1.12	-14	6073	5956	5803	5686	5533	6015	5745	319	1750	5000	4080	10	1	6388000	372	-13.44	0.42	03	0.00	-433.00	13824.00	7570	20230523	-23.12	5000	20231023	16.40	6460	-9.91	20240102	5150	13.01	20240319	7570	-23.12	20230523	5000	16.40	20231023	0.88	N	190650	5000	319 억	71457	N	N	N	N
66	20240521	160821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5840	140	2	2.46	43974210	7588	30.93	5650	5920	5650	7410	3990	5700	5795.22	1.12	-26	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	373	-13.49	0.42	03	0.12	-433.00	13824.00	7570	20230523	-22.85	5000	20231023	16.80	6460	-9.60	20240102	5150	13.40	20240319	7570	-22.85	20230523	5000	16.80	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
67	20240521	150828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5850	150	2	2.63	40599090	7010	28.58	5650	5920	5650	7410	3990	5700	5791.60	1.12	-13	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	374	-13.51	0.42	03	0.11	-433.00	13824.00	7570	20230523	-22.72	5000	20231023	17.00	6460	-9.44	20240102	5150	13.59	20240319	7570	-22.72	20230523	5000	17.00	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
68	20240521	140826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	100	2	1.75	33024300	5711	23.28	5650	5920	5650	7410	3990	5700	5782.58	1.12	16	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	371	-13.39	0.42	03	0.09	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7570	-23.38	20230523	5000	16.00	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
69	20240521	130826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	100	2	1.75	26450200	4582	18.68	5650	5920	5650	7410	3990	5700	5772.63	1.12	28	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	371	-13.39	0.42	03	0.07	-433.00	13824.00	7570	20230523	-23.38	5000	20231023	16.00	6460	-10.22	20240102	5150	12.62	20240319	7570	-23.38	20230523	5000	16.00	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
70	20240521	120825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	70	2	1.23	23150050	4010	16.35	5650	5920	5650	7410	3990	5700	5773.08	1.12	97	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	369	-13.33	0.42	03	0.06	-433.00	13824.00	7570	20230523	-23.78	5000	20231023	15.40	6460	-10.68	20240102	5150	12.04	20240319	7570	-23.78	20230523	5000	15.40	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
71	20240521	110825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	60	2	1.05	16965300	2936	11.97	5650	5920	5650	7410	3990	5700	5778.37	1.12	98	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	368	-13.30	0.42	03	0.05	-433.00	13824.00	7570	20230523	-23.91	5000	20231023	15.20	6460	-10.84	20240102	5150	11.84	20240319	7570	-23.91	20230523	5000	15.20	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
72	20240521	100826	57	100.00	KOSDAQ	금융	N	N	N	N	N	5780	80	2	1.40	11489420	1985	8.09	5650	5920	5650	7410	3990	5700	5788.12	1.12	109	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	369	-13.35	0.42	03	0.03	-433.00	13824.00	7570	20230523	-23.65	5000	20231023	15.60	6460	-10.53	20240102	5150	12.23	20240319	7570	-23.65	20230523	5000	15.60	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
73	20240521	090822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5920	220	2	3.86	4171060	722	2.94	5650	5920	5650	7410	3990	5700	5777.09	1.12	-4	5913	5806	5693	5586	5473	5860	5640	319	1710	5000	3990	10	1	6388000	378	-13.67	0.43	03	0.01	-433.00	13824.00	7570	20230523	-21.80	5000	20231023	18.40	6460	-8.36	20240102	5150	14.95	20240319	7570	-21.80	20230523	5000	18.40	20231023	0.90	N	190650	5000	319 억	71483	N	N	N	N
74	20240517	160827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	60	2	1.09	43220100	7824	99.16	5520	5580	5460	7170	3870	5520	5524.03	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	356	-12.89	0.40	03	0.12	-433.00	13824.00	7770	20230510	-28.19	5000	20231023	11.60	6460	-13.62	20240102	5150	8.35	20240319	7570	-26.29	20230523	5000	11.60	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
75	20240517	150831	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	30	2	0.54	39055350	7077	89.70	5520	5550	5460	7170	3870	5520	5518.63	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	355	-12.82	0.40	03	0.11	-433.00	13824.00	7770	20230510	-28.57	5000	20231023	11.00	6460	-14.09	20240102	5150	7.77	20240319	7570	-26.68	20230523	5000	11.00	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
76	20240517	140824	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	0	3	0.00	18361650	3334	42.26	5520	5540	5460	7170	3870	5520	5507.39	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	353	-12.75	0.40	03	0.05	-433.00	13824.00	7770	20230510	-28.96	5000	20231023	10.40	6460	-14.55	20240102	5150	7.18	20240319	7570	-27.08	20230523	5000	10.40	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
77	20240517	130816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-10	5	-0.18	16000160	2905	36.82	5520	5540	5460	7170	3870	5520	5507.80	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	352	-12.73	0.40	03	0.05	-433.00	13824.00	7770	20230510	-29.09	5000	20231023	10.20	6460	-14.71	20240102	5150	6.99	20240319	7570	-27.21	20230523	5000	10.20	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
78	20240517	120817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	-30	5	-0.54	14419330	2618	33.18	5520	5540	5460	7170	3870	5520	5507.77	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	351	-12.68	0.40	03	0.04	-433.00	13824.00	7770	20230510	-29.34	5000	20231023	9.80	6460	-15.02	20240102	5150	6.60	20240319	7570	-27.48	20230523	5000	9.80	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
79	20240517	110817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5470	-50	5	-0.91	12016800	2179	27.62	5520	5540	5470	7170	3870	5520	5514.82	1.13	-86	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	349	-12.63	0.40	03	0.03	-433.00	13824.00	7770	20230510	-29.60	5000	20231023	9.40	6460	-15.33	20240102	5150	6.21	20240319	7570	-27.74	20230523	5000	9.40	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
80	20240517	100813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	10	2	0.18	3678220	667	8.45	5520	5530	5490	7170	3870	5520	5514.57	1.13	-84	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	353	-12.77	0.40	03	0.01	-433.00	13824.00	7770	20230510	-28.83	5000	20231023	10.60	6460	-14.40	20240102	5150	7.38	20240319	7570	-26.95	20230523	5000	10.60	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
81	20240517	090819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	10	2	0.18	2367970	429	5.44	5520	5530	5500	7170	3870	5520	5519.74	1.13	-63	5626	5572	5496	5442	5366	5600	5470	319	1650	5000	3860	10	1	6388000	353	-12.77	0.40	03	0.01	-433.00	13824.00	7770	20230510	-28.83	5000	20231023	10.60	6460	-14.40	20240102	5150	7.38	20240319	7570	-26.95	20230523	5000	10.60	20231023	0.87	N	190650	5000	319 억	72258	N	N	N	N
82	20240516	160810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	100	2	1.85	43193710	7890	201.89	5420	5550	5420	7040	3800	5420	5478.28	1.14	-344	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	353	-12.75	0.40	03	0.12	-433.00	13824.00	7770	20230510	-28.96	5000	20231023	10.40	6460	-14.55	20240102	5150	7.18	20240319	7570	-27.08	20230523	5000	10.40	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
83	20240516	150810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	20	2	0.37	41838780	7643	195.57	5420	5550	5420	7040	3800	5420	5478.03	1.14	-357	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	348	-12.56	0.39	03	0.12	-433.00	13824.00	7770	20230510	-29.99	5000	20231023	8.80	6460	-15.79	20240102	5150	5.63	20240319	7570	-28.14	20230523	5000	8.80	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
84	20240516	140816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	60	2	1.11	39096330	7141	182.73	5420	5550	5420	7040	3800	5420	5479.16	1.14	-358	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	350	-12.66	0.40	03	0.11	-433.00	13824.00	7770	20230510	-29.47	5000	20231023	9.60	6460	-15.17	20240102	5150	6.41	20240319	7570	-27.61	20230523	5000	9.60	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
85	20240516	130810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	60	2	1.11	36692840	6702	171.49	5420	5550	5420	7040	3800	5420	5479.46	1.14	-358	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	350	-12.66	0.40	03	0.10	-433.00	13824.00	7770	20230510	-29.47	5000	20231023	9.60	6460	-15.17	20240102	5150	6.41	20240319	7570	-27.61	20230523	5000	9.60	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
86	20240516	120809	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	90	2	1.66	35101300	6410	164.02	5420	5550	5420	7040	3800	5420	5480.90	1.14	-374	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	352	-12.73	0.40	03	0.10	-433.00	13824.00	7770	20230510	-29.09	5000	20231023	10.20	6460	-14.71	20240102	5150	6.99	20240319	7570	-27.21	20230523	5000	10.20	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
87	20240516	110807	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	120	2	2.21	34523810	6305	161.34	5420	5550	5420	7040	3800	5420	5480.55	1.14	-374	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	354	-12.79	0.40	03	0.10	-433.00	13824.00	7770	20230510	-28.70	5000	20231023	10.80	6460	-14.24	20240102	5150	7.57	20240319	7570	-26.82	20230523	5000	10.80	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
88	20240516	100811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	60	2	1.11	23616410	4322	110.59	5420	5550	5420	7040	3800	5420	5470.19	1.14	-208	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	350	-12.66	0.40	03	0.07	-433.00	13824.00	7770	20230510	-29.47	5000	20231023	9.60	6460	-15.17	20240102	5150	6.41	20240319	7570	-27.61	20230523	5000	9.60	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
89	20240516	090810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	40	2	0.74	11556430	2127	54.43	5420	5460	5420	7040	3800	5420	5437.40	1.14	-116	5453	5436	5403	5386	5353	5445	5395	319	1620	5000	3790	10	1	6388000	349	-12.61	0.39	03	0.03	-433.00	13824.00	7770	20230510	-29.73	5000	20231023	9.20	6460	-15.48	20240102	5150	6.02	20240319	7570	-27.87	20230523	5000	9.20	20231023	0.87	N	190650	5000	319 억	72602	N	N	N	N
90	20240514	160819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	30	2	0.56	21068110	3902	349.33	5390	5420	5370	7000	3780	5390	5399.31	1.14	-49	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	346	-12.52	0.39	03	0.06	-433.00	13824.00	7770	20230510	-30.24	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	7570	-28.40	20230523	5000	8.40	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
91	20240514	150822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	30	2	0.56	19485470	3610	323.19	5390	5420	5370	7000	3780	5390	5397.64	1.14	-49	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	346	-12.52	0.39	03	0.06	-433.00	13824.00	7770	20230510	-30.24	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	7570	-28.40	20230523	5000	8.40	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
92	20240514	140820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	10	2	0.19	18624330	3451	308.95	5390	5420	5370	7000	3780	5390	5396.79	1.14	-48	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	345	-12.47	0.39	03	0.05	-433.00	13824.00	7770	20230510	-30.50	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	7570	-28.67	20230523	5000	8.00	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
93	20240514	130821	57	100.00	KOSDAQ	금융	N	N	N	N	N	5410	20	2	0.37	18365350	3403	304.66	5390	5420	5370	7000	3780	5390	5396.81	1.14	-48	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	346	-12.49	0.39	03	0.05	-433.00	13824.00	7770	20230510	-30.37	5000	20231023	8.20	6460	-16.25	20240102	5150	5.05	20240319	7570	-28.53	20230523	5000	8.20	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
94	20240514	120819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	30	2	0.56	10953580	2029	181.65	5390	5420	5370	7000	3780	5390	5398.51	1.14	-48	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	346	-12.52	0.39	03	0.03	-433.00	13824.00	7770	20230510	-30.24	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	7570	-28.40	20230523	5000	8.40	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
95	20240514	110819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	30	2	0.56	9775620	1811	162.13	5390	5420	5370	7000	3780	5390	5397.91	1.14	-48	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	346	-12.52	0.39	03	0.03	-433.00	13824.00	7770	20230510	-30.24	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	7570	-28.40	20230523	5000	8.40	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
96	20240514	100817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	10	2	0.19	7124690	1321	118.26	5390	5420	5370	7000	3780	5390	5393.41	1.14	-48	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	345	-12.47	0.39	03	0.02	-433.00	13824.00	7770	20230510	-30.50	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	7570	-28.67	20230523	5000	8.00	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
97	20240514	090819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	0	3	0.00	80850	15	1.34	5390	5390	5390	7000	3780	5390	5390.00	1.14	-1	5430	5410	5380	5360	5330	5420	5370	319	1610	5000	3770	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	7770	20230510	-30.63	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7570	-28.80	20230523	5000	7.80	20231023	0.87	N	190650	5000	319 억	72651	N	N	N	N
98	20240513	160817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	20	2	0.37	6002680	1117	50.63	5370	5400	5350	6980	3760	5370	5373.93	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	344	-12.45	0.39	03	0.02	-433.00	13824.00	7770	20230510	-30.63	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7570	-28.80	20230523	5000	7.80	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
99	20240513	150820	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-10	5	-0.19	4409240	821	37.22	5370	5400	5350	6980	3760	5370	5370.57	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	342	-12.38	0.39	03	0.01	-433.00	13824.00	7770	20230510	-31.02	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7570	-29.19	20230523	5000	7.20	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
100	20240513	140819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	10	2	0.19	3619800	674	30.55	5370	5400	5350	6980	3760	5370	5370.62	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	344	-12.42	0.39	03	0.01	-433.00	13824.00	7770	20230510	-30.76	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	7570	-28.93	20230523	5000	7.60	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
101	20240513	130813	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	20	2	0.37	3190170	594	26.93	5370	5400	5350	6980	3760	5370	5370.66	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	344	-12.45	0.39	03	0.01	-433.00	13824.00	7770	20230510	-30.63	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7570	-28.80	20230523	5000	7.80	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
102	20240513	120817	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	20	2	0.37	3190170	594	26.93	5370	5400	5350	6980	3760	5370	5370.66	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	344	-12.45	0.39	03	0.01	-433.00	13824.00	7770	20230510	-30.63	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7570	-28.80	20230523	5000	7.80	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
103	20240513	110816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	30	2	0.56	3028470	564	25.57	5370	5400	5350	6980	3760	5370	5369.63	1.14	-1	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	345	-12.47	0.39	03	0.01	-433.00	13824.00	7770	20230510	-30.50	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	7570	-28.67	20230523	5000	8.00	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
104	20240513	100816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	0	3	0.00	2716300	506	22.94	5370	5370	5350	6980	3760	5370	5368.18	1.14	0	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	343	-12.40	0.39	03	0.01	-433.00	13824.00	7770	20230510	-30.89	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7570	-29.06	20230523	5000	7.40	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
105	20240513	090819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	0	3	0.00	128500	24	1.09	5370	5370	5350	6980	3760	5370	5354.17	1.14	0	5436	5402	5366	5332	5296	5420	5350	319	1610	5000	3750	10	1	6388000	343	-12.40	0.39	03	0.00	-433.00	13824.00	7770	20230510	-30.89	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7570	-29.06	20230523	5000	7.40	20231023	0.87	N	190650	5000	319 억	72652	N	N	N	N
106	20240510	160754	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	30	2	0.56	11838150	2206	177.19	5340	5400	5330	6940	3740	5340	5366.34	1.14	-1	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	343	-12.40	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7770	-30.89	20230510	5000	7.40	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
107	20240510	150759	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	20	2	0.37	11254680	2097	168.43	5340	5400	5330	6940	3740	5340	5367.04	1.14	-1	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	342	-12.38	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.92	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7770	-31.02	20230510	5000	7.20	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
108	20240510	140803	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	10	2	0.19	10382630	1934	155.34	5340	5400	5330	6940	3740	5340	5368.47	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	342	-12.36	0.39	03	0.03	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
109	20240510	130755	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	20	2	0.37	9763020	1818	146.02	5340	5400	5340	6940	3740	5340	5370.20	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	342	-12.38	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.92	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7770	-31.02	20230510	5000	7.20	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
110	20240510	120751	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	40	2	0.75	9698530	1806	145.06	5340	5400	5340	6940	3740	5340	5370.17	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	344	-12.42	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.67	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	7770	-30.76	20230510	5000	7.60	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
111	20240510	110755	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	20	2	0.37	9532650	1775	142.57	5340	5400	5340	6940	3740	5340	5370.51	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	342	-12.38	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.92	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7770	-31.02	20230510	5000	7.20	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
112	20240510	100754	57	100.00	KOSDAQ	금융	N	N	N	N	N	5390	50	2	0.94	9243350	1721	138.23	5340	5400	5340	6940	3740	5340	5370.92	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	344	-12.45	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7770	-30.63	20230510	5000	7.80	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
113	20240510	090756	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	30	2	0.56	8930730	1663	133.57	5340	5400	5340	6940	3740	5340	5370.25	1.14	0	5406	5372	5336	5302	5266	5390	5320	319	1600	5000	3730	10	1	6388000	343	-12.40	0.39	03	0.03	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7770	-30.89	20230510	5000	7.40	20231023	0.88	N	190650	5000	319 억	72653	N	N	N	N
114	20240509	160810	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	10	2	0.19	6638830	1245	21.56	5330	5370	5300	6920	3740	5330	5332.39	1.14	11	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	341	-12.33	0.39	03	0.02	-433.00	13824.00	7990	20230503	-33.17	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7770	-31.27	20230510	5000	6.80	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
115	20240509	150811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	20	2	0.38	5439680	1020	17.66	5330	5370	5300	6920	3740	5330	5333.02	1.14	0	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	342	-12.36	0.39	03	0.02	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
116	20240509	140724	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	20	2	0.38	2747910	517	8.95	5330	5370	5300	6920	3740	5330	5315.11	1.14	-1	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	342	-12.36	0.39	03	0.01	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
117	20240509	130757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	10	2	0.19	2689060	506	8.76	5330	5370	5300	6920	3740	5330	5314.35	1.14	-1	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	341	-12.33	0.39	03	0.01	-433.00	13824.00	7990	20230503	-33.17	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7770	-31.27	20230510	5000	6.80	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
118	20240509	120756	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	20	2	0.38	2640920	497	8.61	5330	5370	5300	6920	3740	5330	5313.72	1.14	-1	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	342	-12.36	0.39	03	0.01	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
119	20240509	110744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	10	2	0.19	2566020	483	8.36	5330	5370	5300	6920	3740	5330	5312.67	1.14	-1	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	341	-12.33	0.39	03	0.01	-433.00	13824.00	7990	20230503	-33.17	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7770	-31.27	20230510	5000	6.80	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
120	20240509	100748	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	20	2	0.38	657310	123	2.13	5330	5370	5320	6920	3740	5330	5343.98	1.14	-1	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	342	-12.36	0.39	03	0.00	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
121	20240509	090744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	10	2	0.19	63970	12	0.21	5330	5340	5330	6920	3740	5330	5330.83	1.14	0	5463	5396	5353	5286	5243	5375	5265	319	1590	5000	3730	10	1	6388000	341	-12.33	0.39	03	0.00	-433.00	13824.00	7990	20230503	-33.17	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7770	-31.27	20230510	5000	6.80	20231023	0.88	N	190650	5000	319 억	72642	N	N	N	N
122	20240508	160739	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	-80	5	-1.48	30899150	5775	136.98	5380	5420	5310	7030	3790	5410	5350.50	1.14	-71	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	340	-12.31	0.39	03	0.09	-433.00	13824.00	7990	20230503	-33.29	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	7770	-31.40	20230510	5000	6.60	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
123	20240508	150745	57	100.00	KOSDAQ	금융	N	N	N	N	N	5350	-60	5	-1.11	24976840	4667	110.70	5380	5420	5310	7030	3790	5410	5351.80	1.14	-68	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	342	-12.36	0.39	03	0.07	-433.00	13824.00	7990	20230503	-33.04	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7770	-31.15	20230510	5000	7.00	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
124	20240508	140738	57	100.00	KOSDAQ	금융	N	N	N	N	N	5400	-10	5	-0.18	22187780	4146	98.34	5380	5420	5310	7030	3790	5410	5351.61	1.14	-68	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	345	-12.47	0.39	03	0.06	-433.00	13824.00	7990	20230503	-32.42	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	7770	-30.50	20230510	5000	8.00	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
125	20240508	130736	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	-50	5	-0.92	21026880	3931	93.24	5380	5420	5310	7030	3790	5410	5348.99	1.14	-8	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	342	-12.38	0.39	03	0.06	-433.00	13824.00	7990	20230503	-32.92	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7770	-31.02	20230510	5000	7.20	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
126	20240508	120736	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	-40	5	-0.74	19108600	3576	84.82	5380	5420	5310	7030	3790	5410	5343.57	1.14	8	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7770	-30.89	20230510	5000	7.40	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
127	20240508	110814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5420	10	2	0.18	18649780	3490	82.78	5380	5420	5310	7030	3790	5410	5343.78	1.14	9	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	346	-12.52	0.39	03	0.05	-433.00	13824.00	7990	20230503	-32.17	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	7770	-30.24	20230510	5000	8.40	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
128	20240508	100745	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	-90	5	-1.66	11749260	2197	52.11	5380	5420	5310	7030	3790	5410	5347.87	1.14	27	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	340	-12.29	0.38	03	0.03	-433.00	13824.00	7990	20230503	-33.42	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7770	-31.53	20230510	5000	6.40	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
129	20240508	090747	57	100.00	KOSDAQ	금융	N	N	N	N	N	5380	-30	5	-0.55	64560	12	0.28	5380	5380	5380	7030	3790	5410	5380.00	1.14	-1	5456	5432	5386	5362	5316	5445	5375	319	1620	5000	3780	10	1	6388000	344	-12.42	0.39	03	0.00	-433.00	13824.00	7990	20230503	-32.67	5000	20231023	7.60	6460	-16.72	20240102	5150	4.47	20240319	7770	-30.76	20230510	5000	7.60	20231023	0.86	N	190650	5000	319 억	72714	N	N	N	N
130	20240503	160800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	70	2	1.32	30309080	5702	147.99	5300	5410	5250	6890	3710	5300	5315.52	1.14	-169	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	343	-12.40	0.39	03	0.09	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7990	-32.79	20230503	5000	7.40	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
131	20240503	150800	57	100.00	KOSDAQ	금융	N	N	N	N	N	5340	40	2	0.75	29467510	5544	143.89	5300	5410	5250	6890	3710	5300	5315.21	1.14	-153	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	341	-12.33	0.39	03	0.09	-433.00	13824.00	7990	20230503	-33.17	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7990	-33.17	20230503	5000	6.80	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
132	20240503	140801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5360	60	2	1.13	29456860	5542	143.84	5300	5410	5250	6890	3710	5300	5315.20	1.14	-152	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	342	-12.38	0.39	03	0.09	-433.00	13824.00	7990	20230503	-32.92	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	7990	-32.92	20230503	5000	7.20	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
133	20240503	130801	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-20	5	-0.38	20770260	3899	101.19	5300	5410	5250	6890	3710	5300	5327.07	1.14	-165	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	337	-12.19	0.38	03	0.06	-433.00	13824.00	7990	20230503	-33.92	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
134	20240503	120758	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	70	2	1.32	15079310	2825	73.32	5300	5410	5250	6890	3710	5300	5337.81	1.14	-165	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	343	-12.40	0.39	03	0.04	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7990	-32.79	20230503	5000	7.40	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
135	20240503	110757	57	100.00	KOSDAQ	금융	N	N	N	N	N	5370	70	2	1.32	14233790	2668	69.24	5300	5410	5250	6890	3710	5300	5335.00	1.14	-124	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	343	-12.40	0.39	03	0.04	-433.00	13824.00	7990	20230503	-32.79	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7990	-32.79	20230503	5000	7.40	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
136	20240503	100753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5320	20	2	0.38	10318190	1941	50.38	5300	5410	5250	6890	3710	5300	5315.91	1.14	-36	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	340	-12.29	0.38	03	0.03	-433.00	13824.00	7990	20230503	-33.42	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
137	20240503	090753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5330	30	2	0.57	5427240	1024	26.58	5300	5330	5300	6890	3710	5300	5300.04	1.14	-8	5326	5312	5296	5282	5266	5320	5290	319	1590	5000	3710	10	1	6388000	340	-12.31	0.39	03	0.02	-433.00	13824.00	7990	20230503	-33.29	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	7990	-33.29	20230503	5000	6.60	20231023	0.86	N	190650	5000	319 억	72910	N	N	N	N
138	20240502	160747	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	0	3	0.00	20412830	3853	112.23	5280	5310	5280	6890	3710	5300	5297.90	1.14	-20	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.06	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
139	20240502	150753	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-20	5	-0.38	19530260	3686	107.37	5280	5310	5280	6890	3710	5300	5298.50	1.14	-19	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	337	-12.19	0.38	03	0.06	-433.00	13824.00	7990	20230503	-33.92	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
140	20240502	140749	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	0	3	0.00	16988160	3205	93.36	5280	5310	5280	6890	3710	5300	5300.52	1.14	-19	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.05	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
141	20240502	130746	57	100.00	KOSDAQ	금융	N	N	N	N	N	5310	10	2	0.19	15517840	2928	85.29	5280	5310	5280	6890	3710	5300	5299.81	1.14	-19	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	7990	20230503	-33.54	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	7990	-33.54	20230503	5000	6.20	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
142	20240502	120744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-10	5	-0.19	11477510	2167	63.12	5280	5300	5280	6890	3710	5300	5296.50	1.14	-16	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	338	-12.22	0.38	03	0.03	-433.00	13824.00	7990	20230503	-33.79	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	7990	-33.79	20230503	5000	5.80	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
143	20240502	110744	57	100.00	KOSDAQ	금융	N	N	N	N	N	5290	-10	5	-0.19	9378900	1771	51.59	5280	5300	5280	6890	3710	5300	5295.82	1.14	-14	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	338	-12.22	0.38	03	0.03	-433.00	13824.00	7990	20230503	-33.79	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	7990	-33.79	20230503	5000	5.80	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
144	20240502	100742	57	100.00	KOSDAQ	금융	N	N	N	N	N	5300	0	3	0.00	8945340	1689	49.20	5280	5300	5280	6890	3710	5300	5296.23	1.14	-11	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N
145	20240502	090742	57	100.00	KOSDAQ	금융	N	N	N	N	N	5280	-20	5	-0.38	934560	177	5.16	5280	5280	5280	6890	3710	5300	5280.00	1.14	-7	5373	5336	5283	5246	5193	5355	5265	319	1590	5000	3710	10	1	6388000	337	-12.19	0.38	03	0.00	-433.00	13824.00	7990	20230503	-33.92	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.86	N	190650	5000	319 억	72930	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History