KissMeData/023760/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240531	160351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	5	2	0.81	49287028	79959	82.96	614	619	613	798	430	614	616.40	0.26	11909	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
3	20240531	150352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	3	2	0.49	47176437	76545	79.41	614	619	613	798	430	614	616.32	0.26	11902	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
4	20240531	140351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	4	2	0.65	34782894	56488	58.61	614	618	613	798	430	614	615.76	0.26	13119	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
5	20240531	130352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	2	2	0.33	30196348	49053	50.89	614	618	613	798	430	614	615.59	0.26	13119	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1944	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
6	20240531	120353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	2	2	0.33	17288193	28087	29.14	614	618	613	798	430	614	615.52	0.26	7062	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
7	20240531	110352	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	4	2	0.65	10793827	17521	18.18	614	618	613	798	430	614	616.05	0.26	4810	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
8	20240531	100353	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	4	2	0.65	9384257	15237	15.81	614	618	613	798	430	614	615.89	0.26	4765	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
9	20240531	090351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	2	2	0.33	3018080	4908	5.09	614	616	613	798	430	614	614.93	0.26	4490	619	616	613	610	607	615	609	1578	184	500	420	1	1	315609576	1944	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.33	N	023760	500	1578 억	824725	N	N	N	N
10	20240530	160349	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	59028271	96361	75.72	615	616	610	800	432	616	612.57	0.26	1510	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.03	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
11	20240530	150350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	58087011	94828	74.51	615	616	610	800	432	616	612.55	0.26	1020	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.03	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
12	20240530	140350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	-3	5	-0.49	49942239	81519	64.06	615	616	610	800	432	616	612.65	0.26	909	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1935	2.92	0.32	12	0.03	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
13	20240530	130351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	47518006	77565	60.95	615	616	610	800	432	616	612.62	0.26	909	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
14	20240530	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	43540390	71095	55.86	615	616	610	800	432	616	612.43	0.26	947	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
15	20240530	110350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	613	-3	5	-0.49	34159061	55777	43.83	615	616	610	800	432	616	612.42	0.26	947	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1935	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
16	20240530	100351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	612	-4	5	-0.65	25574483	41764	32.82	615	616	610	800	432	616	612.36	0.26	1389	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1932	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
17	20240530	090351	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-2	5	-0.32	1604233	2612	2.05	615	616	614	800	432	616	614.18	0.26	324	624	619	617	612	610	619	612	1578	184	500	430	1	1	315609576	1938	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억	822413	N	N	N	N
18	20240529	160347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-4	5	-0.65	78419429	127254	82.83	616	622	615	806	434	620	616.24	0.26	-9774	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1944	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
19	20240529	150348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-4	5	-0.65	76885616	124763	81.21	616	622	615	806	434	620	616.25	0.26	-9643	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1944	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
20	20240529	140348	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-3	5	-0.48	69065844	112070	72.95	616	622	615	806	434	620	616.27	0.26	-9643	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1947	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
21	20240529	130347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	616	-4	5	-0.65	59488829	96536	62.84	616	622	615	806	434	620	616.23	0.26	-8091	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1944	2.93	0.32	12	0.03	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
22	20240529	120350	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	48368630	78471	51.08	616	622	615	806	434	620	616.39	0.26	343	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
23	20240529	110347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	-2	5	-0.32	44912237	72872	47.43	616	622	615	806	434	620	616.32	0.26	551	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
24	20240529	100346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	34224063	55535	36.15	616	622	615	806	434	620	616.26	0.26	551	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
25	20240529	090345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	2	2	0.32	8477447	13762	8.96	616	622	616	806	434	620	616.00	0.26	0	629	624	621	616	613	623	615	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	832187	N	N	N	N
26	20240528	160345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	-5	5	-0.80	95344295	153564	82.85	625	626	618	812	438	625	620.88	0.27	-19259	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1957	2.95	0.32	12	0.05	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
27	20240528	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	-3	5	-0.48	92982072	149754	80.79	625	626	618	812	438	625	620.90	0.27	-19602	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1963	2.96	0.32	12	0.05	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
28	20240528	140347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-2	5	-0.32	78484259	126361	68.17	625	626	618	812	438	625	621.11	0.27	-12687	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1966	2.97	0.32	12	0.04	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
29	20240528	130346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-2	5	-0.32	74182877	119440	64.44	625	626	618	812	438	625	621.09	0.27	-12631	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1966	2.97	0.32	12	0.04	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
30	20240528	120346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-2	5	-0.32	52893184	85083	45.90	625	626	618	812	438	625	621.67	0.27	-12655	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1966	2.97	0.32	12	0.03	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
31	20240528	110344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	-3	5	-0.48	34570573	55554	29.97	625	626	619	812	438	625	622.29	0.27	-12655	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1963	2.96	0.32	12	0.02	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
32	20240528	100347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	-1	5	-0.16	15704026	25191	13.59	625	626	621	812	438	625	623.40	0.27	-5241	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1969	2.97	0.32	12	0.01	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
33	20240528	090347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	0	3	0.00	237500	380	0.21	625	625	625	812	438	625	625.00	0.27	-380	633	628	623	618	613	630	620	1578	187	500	430	1	1	315609576	1973	2.98	0.32	12	0.00	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.34	N	023760	500	1578 억	851446	N	N	N	N
34	20240527	160340	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	0	3	0.00	115415296	185356	272.31	625	628	618	812	438	625	622.66	0.27	-13633	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1973	2.98	0.32	12	0.06	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
35	20240527	150347	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-2	5	-0.32	85570803	137456	201.94	625	628	618	812	438	625	622.52	0.27	-13599	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1966	2.97	0.32	12	0.04	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
36	20240527	140346	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	-3	5	-0.48	76443517	122800	180.41	625	628	618	812	438	625	622.49	0.27	-7778	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1963	2.96	0.32	12	0.04	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
37	20240527	130345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	-3	5	-0.48	62053359	99558	146.26	625	628	620	812	438	625	623.27	0.27	-7837	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1963	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
38	20240527	120345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	-1	5	-0.16	57870122	92843	136.40	625	628	620	812	438	625	623.30	0.27	-2443	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1969	2.97	0.32	12	0.03	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
39	20240527	110345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	0	3	0.00	23822663	38109	55.99	625	628	623	812	438	625	625.12	0.27	-4638	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1973	2.98	0.32	12	0.01	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
40	20240527	100344	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	628	3	2	0.48	17484595	27980	41.11	625	628	623	812	438	625	624.89	0.27	-2077	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1982	2.99	0.32	12	0.01	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
41	20240527	090345	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-2	5	-0.32	2399358	3844	5.65	625	626	623	812	438	625	623.97	0.27	-574	633	628	625	620	617	627	619	1578	187	500	430	1	1	315609576	1966	2.97	0.32	12	0.00	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	865079	N	N	N	N
42	20240524	160329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	-2	5	-0.32	42542168	68067	52.06	630	630	622	815	439	627	625.00	0.28	-5971	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1973	2.98	0.32	12	0.02	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
43	20240524	150329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-4	5	-0.64	32159267	51397	39.31	630	630	623	815	439	627	625.70	0.28	-5409	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1966	2.97	0.32	12	0.02	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
44	20240524	140331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	-3	5	-0.48	26523622	42358	32.40	630	630	623	815	439	627	626.18	0.28	-3589	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1969	2.97	0.32	12	0.01	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
45	20240524	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	-2	5	-0.32	24050945	38397	29.37	630	630	623	815	439	627	626.38	0.28	-3589	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1973	2.98	0.32	12	0.01	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
46	20240524	120329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	-2	5	-0.32	20896374	33350	25.51	630	630	623	815	439	627	626.58	0.28	-3590	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1973	2.98	0.32	12	0.01	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
47	20240524	110328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	626	-1	5	-0.16	18590434	29664	22.69	630	630	623	815	439	627	626.70	0.28	-2150	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1976	2.98	0.32	12	0.01	210.00	1944.00	730	20230619	-14.25	517	20231024	21.08	712	-12.08	20240226	550	13.82	20240123	730	-14.25	20230619	517	21.08	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
48	20240524	100331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	0	3	0.00	14075771	22462	17.18	630	630	623	815	439	627	626.65	0.28	-2150	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1979	2.99	0.32	12	0.01	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
49	20240524	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	-2	5	-0.32	6822999	10854	8.30	630	630	625	815	439	627	628.62	0.28	221	633	630	626	623	619	631	624	1578	188	500	430	1	1	315609576	1973	2.98	0.32	12	0.00	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.33	N	023760	500	1578 억	871050	N	N	N	N
50	20240523	160327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	5	2	0.80	81689615	130693	64.83	622	629	622	808	436	622	625.05	0.28	-2625	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.04	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
51	20240523	150329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	5	2	0.80	79762318	127617	63.31	622	629	622	808	436	622	625.01	0.28	-3104	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.04	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
52	20240523	140331	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	5	2	0.80	65522345	104821	52.00	622	629	622	808	436	622	625.09	0.28	-5577	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.03	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
53	20240523	130329	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	3	2	0.48	59046644	94477	46.87	622	629	622	808	436	622	624.98	0.28	-5577	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1973	2.98	0.32	12	0.03	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
54	20240523	120328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	625	3	2	0.48	55962497	89543	44.42	622	629	622	808	436	622	624.98	0.28	-5577	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1973	2.98	0.32	12	0.03	210.00	1944.00	730	20230619	-14.38	517	20231024	20.89	712	-12.22	20240226	550	13.64	20240123	730	-14.38	20230619	517	20.89	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
55	20240523	110326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	5	2	0.80	44134147	70639	35.04	622	629	622	808	436	622	624.78	0.28	-6565	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.02	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
56	20240523	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	5	2	0.80	39104645	62612	31.06	622	629	622	808	436	622	624.56	0.28	-5510	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.02	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
57	20240523	090330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	2	2	0.32	56733	91	0.05	622	624	622	808	436	622	623.44	0.28	2	638	630	625	617	612	627	614	1578	186	500	430	1	1	315609576	1969	2.97	0.32	12	0.00	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.34	N	023760	500	1578 억	873675	N	N	N	N
58	20240522	160325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	-9	5	-1.43	126024742	201524	141.23	630	633	620	820	442	631	625.35	0.28	-25873	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1963	2.96	0.32	12	0.06	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
59	20240522	150328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	-8	5	-1.27	121652814	194491	136.30	630	633	621	820	442	631	625.47	0.28	-23132	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1966	2.97	0.32	12	0.06	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
60	20240522	140327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	-7	5	-1.11	82535636	131596	92.22	630	633	622	820	442	631	627.17	0.28	-20093	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1969	2.97	0.32	12	0.04	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
61	20240522	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	626	-5	5	-0.79	76298362	121599	85.22	630	633	622	820	442	631	627.44	0.28	-13588	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1976	2.98	0.32	12	0.04	210.00	1944.00	730	20230619	-14.25	517	20231024	21.08	712	-12.08	20240226	550	13.82	20240123	730	-14.25	20230619	517	21.08	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
62	20240522	120327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	-4	5	-0.63	48298459	76760	53.79	630	633	626	820	442	631	629.20	0.28	-9592	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1979	2.99	0.32	12	0.02	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
63	20240522	110327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	0	3	0.00	31514556	50013	35.05	630	633	627	820	442	631	630.12	0.28	-4099	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1991	3.00	0.32	12	0.02	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
64	20240522	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	1	2	0.16	21080782	33498	23.48	630	632	627	820	442	631	629.28	0.28	-3296	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.01	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
65	20240522	090327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	629	-2	5	-0.32	921538	1464	1.03	630	630	628	820	442	631	628.17	0.28	-6	638	634	632	628	626	634	628	1578	189	500	440	1	1	315609576	1985	3.00	0.32	12	0.00	210.00	1944.00	730	20230619	-13.84	517	20231024	21.66	712	-11.66	20240226	550	14.36	20240123	730	-13.84	20230619	517	21.66	20231024	0.34	N	023760	500	1578 억	899436	N	N	N	N
66	20240521	160324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	-1	5	-0.16	85624727	135350	41.89	631	636	630	821	443	632	632.67	0.29	-27408	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1991	3.00	0.32	12	0.04	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
67	20240521	150326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	-1	5	-0.16	72579480	114681	35.50	631	636	630	821	443	632	632.88	0.29	-23970	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1991	3.00	0.32	12	0.04	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
68	20240521	140325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	633	1	2	0.16	64991248	102665	31.78	631	636	630	821	443	632	633.04	0.29	-23559	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1998	3.01	0.33	12	0.03	210.00	1944.00	730	20230619	-13.29	517	20231024	22.44	712	-11.10	20240226	550	15.09	20240123	730	-13.29	20230619	517	22.44	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
69	20240521	130327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	0	3	0.00	49940341	78847	24.41	631	636	630	821	443	632	633.38	0.29	-6414	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.02	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
70	20240521	120326	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	634	2	2	0.32	47944212	75687	23.43	631	636	630	821	443	632	633.45	0.29	-6312	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	2001	3.02	0.33	12	0.02	210.00	1944.00	730	20230619	-13.15	517	20231024	22.63	712	-10.96	20240226	550	15.27	20240123	730	-13.15	20230619	517	22.63	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
71	20240521	110328	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	633	1	2	0.16	40259140	63532	19.66	631	636	630	821	443	632	633.68	0.29	-3962	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1998	3.01	0.33	12	0.02	210.00	1944.00	730	20230619	-13.29	517	20231024	22.44	712	-11.10	20240226	550	15.09	20240123	730	-13.29	20230619	517	22.44	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
72	20240521	100327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	635	3	2	0.47	31975572	50474	15.62	631	636	630	821	443	632	633.51	0.29	-3953	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	2004	3.02	0.33	12	0.02	210.00	1944.00	730	20230619	-13.01	517	20231024	22.82	712	-10.81	20240226	550	15.45	20240123	730	-13.01	20230619	517	22.82	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
73	20240521	090325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	0	3	0.00	492816	781	0.24	631	632	631	821	443	632	631.01	0.29	-776	642	637	632	627	622	639	629	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.00	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.34	N	023760	500	1578 억	925922	N	N	N	N
74	20240517	160327	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	0	3	0.00	120320912	191055	43.62	631	635	626	820	442	631	629.77	0.30	-18406	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1991	3.00	0.32	12	0.06	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
75	20240517	150330	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	629	-2	5	-0.32	114917685	182483	41.67	631	635	626	820	442	631	629.74	0.30	-18586	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1985	3.00	0.32	12	0.06	210.00	1944.00	730	20230619	-13.84	517	20231024	21.66	712	-11.66	20240226	550	14.36	20240123	730	-13.84	20230619	517	21.66	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
76	20240517	140323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	0	3	0.00	102503172	162777	37.17	631	635	626	820	442	631	629.72	0.30	-17116	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1991	3.00	0.32	12	0.05	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
77	20240517	130322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	630	-1	5	-0.16	77077710	122313	27.93	631	635	626	820	442	631	630.17	0.30	-4987	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1988	3.00	0.32	12	0.04	210.00	1944.00	730	20230619	-13.70	517	20231024	21.86	712	-11.52	20240226	550	14.55	20240123	730	-13.70	20230619	517	21.86	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
78	20240517	120323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	1	2	0.16	44378046	70236	16.04	631	635	630	820	442	631	631.84	0.30	-5193	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.02	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
79	20240517	110323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	1	2	0.16	38992454	61709	14.09	631	635	630	820	442	631	631.88	0.30	-3429	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.02	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
80	20240517	100320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	633	2	2	0.32	27796551	43982	10.04	631	635	630	820	442	631	632.00	0.30	-3385	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1998	3.01	0.33	12	0.01	210.00	1944.00	730	20230619	-13.29	517	20231024	22.44	712	-11.10	20240226	550	15.09	20240123	730	-13.29	20230619	517	22.44	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
81	20240517	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	632	1	2	0.16	568688	901	0.21	631	632	631	820	442	631	631.17	0.30	-733	637	633	628	624	619	636	627	1578	189	500	440	1	1	315609576	1995	3.01	0.33	12	0.00	210.00	1944.00	730	20230619	-13.42	517	20231024	22.24	712	-11.24	20240226	550	14.91	20240123	730	-13.42	20230619	517	22.24	20231024	0.31	N	023760	500	1578 억	962205	N	N	N	N
82	20240516	160322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	631	8	2	1.28	271384731	433184	238.64	625	632	623	809	437	623	626.49	0.27	109377	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1991	3.00	0.32	12	0.14	210.00	1944.00	730	20230619	-13.56	517	20231024	22.05	712	-11.38	20240226	550	14.73	20240123	730	-13.56	20230619	517	22.05	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
83	20240516	150320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	628	5	2	0.80	233083411	372408	205.16	625	630	623	809	437	623	625.88	0.27	89310	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1982	2.99	0.32	12	0.12	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
84	20240516	140322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	628	5	2	0.80	211955677	338767	186.63	625	629	623	809	437	623	625.67	0.27	77961	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1982	2.99	0.32	12	0.11	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
85	20240516	130323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	628	5	2	0.80	202650261	323960	178.47	625	629	623	809	437	623	625.54	0.27	73914	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1982	2.99	0.32	12	0.10	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
86	20240516	120320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	626	3	2	0.48	177634072	284091	156.51	625	628	623	809	437	623	625.27	0.27	60761	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1976	2.98	0.32	12	0.09	210.00	1944.00	730	20230619	-14.25	517	20231024	21.08	712	-12.08	20240226	550	13.82	20240123	730	-14.25	20230619	517	21.08	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
87	20240516	110320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	626	3	2	0.48	141261664	225938	124.47	625	628	623	809	437	623	625.22	0.27	48391	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1976	2.98	0.32	12	0.07	210.00	1944.00	730	20230619	-14.25	517	20231024	21.08	712	-12.08	20240226	550	13.82	20240123	730	-14.25	20230619	517	21.08	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
88	20240516	100321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	4	2	0.64	107019133	171308	94.37	625	628	623	809	437	623	624.72	0.27	32519	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.05	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
89	20240516	090321	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	627	4	2	0.64	30930095	49451	27.24	625	628	625	809	437	623	625.47	0.27	24324	627	624	622	619	617	626	621	1578	186	500	430	1	1	315609576	1979	2.99	0.32	12	0.02	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.31	N	023760	500	1578 억	853708	N	N	N	N
90	20240514	160324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	2	2	0.32	99260994	159502	161.29	620	625	620	807	435	621	622.31	0.26	20000	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1966	2.97	0.32	12	0.05	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
91	20240514	150325	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	1	2	0.16	96459444	155002	156.74	620	625	620	807	435	621	622.31	0.26	20560	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.05	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
92	20240514	140323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	2	2	0.32	94532332	151903	153.61	620	625	620	807	435	621	622.32	0.26	19922	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1966	2.97	0.32	12	0.05	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
93	20240514	130324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	2	2	0.32	69385904	111420	112.67	620	625	620	807	435	621	622.75	0.26	10540	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1966	2.97	0.32	12	0.04	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
94	20240514	120324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	624	3	2	0.48	66135611	106203	107.40	620	625	620	807	435	621	622.73	0.26	10539	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1969	2.97	0.32	12	0.03	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
95	20240514	110323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	2	2	0.32	47914139	76904	77.77	620	625	620	807	435	621	623.04	0.26	8179	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1966	2.97	0.32	12	0.02	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
96	20240514	100323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	623	2	2	0.32	37669159	60470	61.15	620	625	620	807	435	621	622.95	0.26	8179	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1966	2.97	0.32	12	0.02	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
97	20240514	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	1	2	0.16	3140576	5059	5.12	620	622	620	807	435	621	620.78	0.26	-172	624	622	620	618	616	623	619	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.31	N	023760	500	1578 억	833708	N	N	N	N
98	20240513	160323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	621	1	2	0.16	60619578	97878	91.25	620	622	618	806	434	620	619.34	0.26	19627	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
99	20240513	150324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	55473040	89567	83.50	620	622	618	806	434	620	619.35	0.26	18595	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
100	20240513	140323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	0	3	0.00	47788088	77140	71.91	620	622	618	806	434	620	619.50	0.26	14493	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
101	20240513	130322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	0	3	0.00	36538934	59016	55.02	620	621	618	806	434	620	619.14	0.26	14090	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
102	20240513	120324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	621	1	2	0.16	23275975	37558	35.01	620	621	618	806	434	620	619.73	0.26	3957	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.01	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
103	20240513	110323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	15866896	25614	23.88	620	621	618	806	434	620	619.46	0.26	3328	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
104	20240513	100324	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	621	1	2	0.16	6341583	10222	9.53	620	621	619	806	434	620	620.39	0.26	171	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
105	20240513	090323	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	621	1	2	0.16	740901	1195	1.11	620	621	620	806	434	620	620.00	0.26	-21	623	621	619	617	615	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억	814081	N	N	N	N
106	20240510	160316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	2	2	0.32	66332098	107198	104.83	617	621	617	803	433	618	618.78	0.25	14194	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
107	20240510	150317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	1	2	0.16	64518101	104269	101.97	617	621	617	803	433	618	618.77	0.25	13898	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
108	20240510	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	1	2	0.16	49878655	80598	78.82	617	621	617	803	433	618	618.86	0.25	56	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
109	20240510	130316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	2	2	0.32	46717697	75495	73.83	617	621	617	803	433	618	618.82	0.25	-147	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
110	20240510	120315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	1	2	0.16	44539697	71979	70.39	617	621	617	803	433	618	618.79	0.25	47	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
111	20240510	110315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	2	2	0.32	15425180	24935	24.39	617	620	617	803	433	618	618.62	0.25	19	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
112	20240510	100316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	1	2	0.16	11619671	18787	18.37	617	620	617	803	433	618	618.50	0.25	19	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
113	20240510	090316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	0	3	0.00	928277	1504	1.47	617	618	617	803	433	618	617.21	0.25	32	628	623	617	612	606	625	614	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억	798157	N	N	N	N
114	20240509	160320	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	3	2	0.49	63224950	102219	174.05	615	622	611	799	431	615	618.52	0.25	2301	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
115	20240509	150322	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	3	2	0.49	62648213	101286	172.46	615	622	611	799	431	615	618.53	0.25	2608	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
116	20240509	140317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	5	2	0.81	61681344	99724	169.80	615	622	611	799	431	615	618.52	0.25	2608	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
117	20240509	130317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	618	3	2	0.49	59343846	95949	163.38	615	622	611	799	431	615	618.49	0.25	1563	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
118	20240509	120316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	4	2	0.65	49463036	79988	136.20	615	622	611	799	431	615	618.38	0.25	2243	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
119	20240509	110311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	4	2	0.65	44549539	72054	122.69	615	622	611	799	431	615	618.28	0.25	3022	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
120	20240509	100312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	622	7	2	1.14	39725854	64275	109.44	615	622	611	799	431	615	618.06	0.25	5354	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1963	2.96	0.32	12	0.02	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
121	20240509	090311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	0	3	0.00	6598296	10773	18.34	615	615	611	799	431	615	612.48	0.25	1914	621	618	614	611	607	619	612	1578	184	500	430	1	1	315609576	1941	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	795856	N	N	N	N
122	20240508	160311	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	2	2	0.33	36052777	58702	64.85	613	617	610	796	430	613	614.17	0.25	7723	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
123	20240508	150314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	2	2	0.33	35272300	57431	63.44	613	617	610	796	430	613	614.17	0.25	7658	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.02	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
124	20240508	140309	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	4	2	0.65	31858044	51883	57.31	613	617	610	796	430	613	614.04	0.25	5134	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
125	20240508	130308	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	4	2	0.65	31146355	50727	56.04	613	617	610	796	430	613	614.00	0.25	4845	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
126	20240508	120310	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	2	2	0.33	27484458	44784	49.47	613	616	610	796	430	613	613.71	0.25	4545	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
127	20240508	110339	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	2	2	0.33	18397579	30002	33.14	613	616	610	796	430	613	613.21	0.25	-1271	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
128	20240508	100315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	2	2	0.33	11355103	18521	20.46	613	616	610	796	430	613	613.09	0.25	-4204	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
129	20240508	090312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	1	2	0.16	6211197	10155	11.22	613	614	610	796	430	613	611.64	0.25	-22	621	617	615	611	609	616	610	1578	183	500	420	1	1	315609576	1938	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.31	N	023760	500	1578 억	788133	N	N	N	N
130	20240503	160318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-2	5	-0.32	58331255	94770	179.62	620	620	613	804	434	619	615.50	0.26	-18184	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
131	20240503	150318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	615	-4	5	-0.65	58204153	94564	179.23	620	620	613	804	434	619	615.50	0.26	-18194	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.03	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
132	20240503	140318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	53545253	86992	164.88	620	620	613	804	434	619	615.52	0.26	-16314	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
133	20240503	130318	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-5	5	-0.81	49006458	79604	150.88	620	620	613	804	434	619	615.63	0.26	-16025	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1938	2.92	0.32	12	0.03	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
134	20240503	120317	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-5	5	-0.81	35295990	57331	108.66	620	620	614	804	434	619	615.65	0.26	-6936	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
135	20240503	110316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	614	-5	5	-0.81	29502814	47900	90.79	620	620	614	804	434	619	615.93	0.26	-3286	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
136	20240503	100315	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	23643711	38376	72.74	620	620	615	804	434	619	616.11	0.26	-3914	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
137	20240503	090314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	0	3	0.00	32235	52	0.10	620	620	619	804	434	619	619.90	0.26	-9	624	621	618	615	612	620	614	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	815106	N	N	N	N
138	20240502	160314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	32416062	52528	49.56	620	621	615	806	434	620	617.12	0.26	4309	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
139	20240502	150316	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-3	5	-0.48	31287192	50704	47.84	620	621	615	806	434	620	617.06	0.26	4298	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
140	20240502	140314	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	23570523	38174	36.01	620	621	615	806	434	620	617.45	0.26	439	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
141	20240502	130313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	617	-3	5	-0.48	22572798	36559	34.49	620	621	615	806	434	620	617.43	0.26	368	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
142	20240502	120313	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	13945391	22561	21.28	620	621	616	806	434	620	618.12	0.26	368	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
143	20240502	110312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	0	3	0.00	4540536	7331	6.92	620	621	618	806	434	620	619.36	0.26	368	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
144	20240502	100312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	620	0	3	0.00	1685037	2722	2.57	620	620	618	806	434	620	619.04	0.26	368	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N
145	20240502	090312	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	619	-1	5	-0.16	108487	175	0.17	620	620	619	806	434	620	619.93	0.26	-31	626	623	620	617	614	624	618	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억	810797	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History